Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.54 | 67.86 | 65.28 | 65.89 | 295,931 | -0.33(-0.51%) |
Mar 28, 2019 | 64.11 | 66.37 | 64.01 | 66.23 | 286,677 | +1.71(+2.65%) |
Mar 27, 2019 | 64.80 | 65.37 | 63.93 | 64.52 | 391,238 | -0.43(-0.66%) |
Mar 26, 2019 | 64.40 | 66.10 | 64.40 | 64.95 | 299,195 | +1.29(+2.03%) |
Mar 25, 2019 | 63.68 | 63.85 | 62.40 | 63.66 | 332,467 | -0.59(-0.92%) |
Mar 22, 2019 | 67.46 | 67.59 | 64.13 | 64.25 | 445,205 | -4.02(-5.88%) |
Mar 21, 2019 | 68.73 | 69.31 | 67.63 | 68.27 | 320,908 | -0.47(-0.68%) |
Mar 20, 2019 | 68.35 | 69.45 | 67.97 | 68.73 | 529,641 | +0.36(+0.53%) |
Mar 19, 2019 | 68.00 | 68.68 | 67.36 | 68.37 | 1,029,830 | +0.55(+0.82%) |
Mar 18, 2019 | 65.53 | 68.00 | 65.45 | 67.82 | 391,847 | +2.36(+3.61%) |
Mar 15, 2019 | 65.77 | 65.93 | 64.89 | 65.45 | 1,289,798 | -0.16(-0.25%) |
Mar 14, 2019 | 66.05 | 66.67 | 65.29 | 65.62 | 349,340 | -0.39(-0.59%) |
Mar 13, 2019 | 65.77 | 66.27 | 65.15 | 66.01 | 460,069 | +1.03(+1.59%) |
Mar 12, 2019 | 64.63 | 65.69 | 64.46 | 64.98 | 318,733 | +0.39(+0.61%) |
Mar 11, 2019 | 63.06 | 65.32 | 62.73 | 64.58 | 947,505 | +2.06(+3.30%) |
Mar 08, 2019 | 61.86 | 63.12 | 60.44 | 62.52 | 602,219 | -0.49(-0.77%) |
Mar 07, 2019 | 62.88 | 63.13 | 61.45 | 63.01 | 636,238 | +0.24(+0.38%) |
Mar 06, 2019 | 63.73 | 63.73 | 61.45 | 62.77 | 726,313 | -1.39(-2.16%) |
Mar 05, 2019 | 63.72 | 64.62 | 62.89 | 64.15 | 621,012 | +0.56(+0.89%) |
Mar 04, 2019 | 64.92 | 65.28 | 62.51 | 63.59 | 593,232 | -0.81(-1.26%) |
Mar 01, 2019 | 62.64 | 64.46 | 62.64 | 64.40 | 574,498 | +2.45(+3.95%) |
Feb 28, 2019 | 62.40 | 62.40 | 61.09 | 61.96 | 498,112 | -0.56(-0.90%) |
Feb 27, 2019 | 60.50 | 63.11 | 60.26 | 62.52 | 605,825 | +2.20(+3.64%) |
Feb 26, 2019 | 62.14 | 62.97 | 60.29 | 60.32 | 412,717 | -1.58(-2.55%) |
Feb 25, 2019 | 62.29 | 62.58 | 61.61 | 61.90 | 579,123 | +0.48(+0.78%) |
Feb 22, 2019 | 62.17 | 62.38 | 61.16 | 61.42 | 328,359 | -0.42(-0.68%) |
Feb 21, 2019 | 63.78 | 63.98 | 61.47 | 61.84 | 456,455 | -2.39(-3.72%) |
Feb 20, 2019 | 64.93 | 65.51 | 64.08 | 64.23 | 681,031 | -0.57(-0.89%) |
Feb 19, 2019 | 64.36 | 65.74 | 64.12 | 64.80 | 513,833 | -0.16(-0.25%) |
Feb 15, 2019 | 62.88 | 65.22 | 62.88 | 64.97 | 517,697 | +2.74(+4.41%) |
Feb 14, 2019 | 62.96 | 63.13 | 61.99 | 62.22 | 592,663 | -0.85(-1.35%) |
Feb 13, 2019 | 62.77 | 63.37 | 62.31 | 63.07 | 638,535 | +0.59(+0.95%) |
Feb 12, 2019 | 63.14 | 63.77 | 61.90 | 62.48 | 817,155 | +0.44(+0.71%) |
Feb 11, 2019 | 61.15 | 62.41 | 61.15 | 62.04 | 473,971 | +0.98(+1.61%) |
Feb 08, 2019 | 60.43 | 61.80 | 60.33 | 61.06 | 461,733 | +0.23(+0.38%) |
Feb 07, 2019 | 64.55 | 64.62 | 60.31 | 60.83 | 808,073 | -4.06(-6.26%) |
Feb 06, 2019 | 65.26 | 65.74 | 64.77 | 64.89 | 286,691 | -0.34(-0.53%) |
Feb 05, 2019 | 64.12 | 66.44 | 64.12 | 65.23 | 567,990 | +0.47(+0.72%) |
Feb 04, 2019 | 64.53 | 64.97 | 64.29 | 64.77 | 648,704 | +0.14(+0.22%) |
Feb 01, 2019 | 64.47 | 65.73 | 64.23 | 64.62 | 1,070,020 | +0.13(+0.21%) |
Jan 31, 2019 | 65.82 | 67.89 | 62.28 | 64.49 | 1,243,460 | -0.72(-1.10%) |
Jan 30, 2019 | 64.76 | 65.61 | 63.32 | 65.21 | 420,475 | +1.00(+1.56%) |
Jan 29, 2019 | 64.87 | 65.88 | 64.11 | 64.20 | 385,467 | +0.12(+0.19%) |
Jan 28, 2019 | 63.86 | 64.66 | 63.24 | 64.08 | 665,611 | -1.00(-1.54%) |
Jan 25, 2019 | 64.08 | 66.19 | 63.96 | 65.08 | 834,759 | +1.81(+2.86%) |
Jan 24, 2019 | 62.79 | 64.21 | 62.45 | 63.28 | 729,513 | +0.75(+1.19%) |
Jan 23, 2019 | 64.54 | 64.98 | 62.18 | 62.53 | 533,989 | -1.83(-2.84%) |
Jan 22, 2019 | 65.64 | 65.64 | 63.36 | 64.36 | 735,245 | -2.47(-3.70%) |
Jan 18, 2019 | 65.63 | 67.74 | 65.11 | 66.83 | 589,456 | +2.10(+3.25%) |
Jan 17, 2019 | 64.55 | 65.14 | 63.09 | 64.73 | 872,383 | -0.46(-0.71%) |
Jan 16, 2019 | 64.79 | 66.10 | 64.44 | 65.19 | 256,131 | +0.32(+0.50%) |
Jan 15, 2019 | 65.11 | 65.76 | 64.32 | 64.87 | 351,044 | -0.08(-0.12%) |
Jan 14, 2019 | 64.55 | 65.92 | 64.43 | 64.95 | 470,341 | -0.38(-0.58%) |
Jan 11, 2019 | 65.80 | 65.80 | 63.76 | 65.33 | 619,203 | -0.95(-1.43%) |
Jan 10, 2019 | 64.13 | 66.96 | 63.98 | 66.27 | 598,184 | +1.39(+2.15%) |
Jan 09, 2019 | 64.81 | 66.22 | 64.40 | 64.88 | 776,692 | +1.28(+2.01%) |
Jan 08, 2019 | 63.83 | 64.04 | 62.52 | 63.60 | 613,491 | +0.72(+1.15%) |
Jan 07, 2019 | 59.95 | 63.26 | 59.45 | 62.88 | 993,630 | +3.20(+5.37%) |
Jan 04, 2019 | 58.97 | 60.85 | 57.86 | 59.68 | 1,039,776 | +2.42(+4.22%) |
Jan 03, 2019 | 56.87 | 58.57 | 55.69 | 57.26 | 1,425,197 | +0.46(+0.82%) |