Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 63.04 | 64.09 | 62.97 | 63.49 | 241,700 | +0.91(+1.45%) |
Mar 28, 2019 | 62.08 | 62.80 | 61.95 | 62.58 | 215,498 | +0.55(+0.89%) |
Mar 27, 2019 | 62.15 | 62.73 | 61.19 | 62.03 | 235,128 | -0.32(-0.51%) |
Mar 26, 2019 | 61.94 | 63.13 | 61.68 | 62.35 | 396,664 | +0.96(+1.56%) |
Mar 25, 2019 | 61.75 | 62.53 | 60.23 | 61.39 | 383,904 | -0.43(-0.70%) |
Mar 22, 2019 | 64.41 | 64.48 | 61.74 | 61.82 | 272,000 | -3.12(-4.80%) |
Mar 21, 2019 | 63.41 | 65.43 | 63.41 | 64.94 | 148,450 | +1.13(+1.77%) |
Mar 20, 2019 | 64.82 | 65.00 | 63.59 | 63.81 | 252,308 | -1.17(-1.80%) |
Mar 19, 2019 | 65.61 | 65.86 | 64.82 | 64.98 | 200,322 | -0.39(-0.60%) |
Mar 18, 2019 | 64.57 | 65.65 | 64.05 | 65.37 | 215,491 | +0.81(+1.25%) |
Mar 15, 2019 | 64.94 | 65.89 | 64.45 | 64.56 | 547,400 | -0.10(-0.15%) |
Mar 14, 2019 | 63.86 | 64.89 | 63.57 | 64.66 | 271,690 | +0.80(+1.25%) |
Mar 13, 2019 | 63.21 | 64.32 | 62.85 | 63.86 | 372,228 | +1.07(+1.70%) |
Mar 12, 2019 | 62.14 | 63.09 | 61.67 | 62.79 | 345,615 | +1.24(+2.01%) |
Mar 11, 2019 | 60.33 | 61.68 | 60.33 | 61.55 | 156,043 | +1.25(+2.07%) |
Mar 08, 2019 | 60.74 | 60.74 | 59.47 | 60.30 | 190,900 | -0.95(-1.55%) |
Mar 07, 2019 | 62.74 | 62.74 | 61.00 | 61.25 | 226,045 | -1.43(-2.28%) |
Mar 06, 2019 | 63.19 | 63.26 | 62.27 | 62.68 | 377,384 | -0.46(-0.73%) |
Mar 05, 2019 | 63.93 | 63.93 | 62.98 | 63.14 | 339,156 | -0.65(-1.02%) |
Mar 04, 2019 | 65.11 | 65.33 | 63.67 | 63.79 | 181,572 | -1.13(-1.74%) |
Mar 01, 2019 | 65.04 | 65.48 | 64.47 | 64.92 | 187,300 | +0.51(+0.79%) |
Feb 28, 2019 | 65.54 | 65.60 | 64.36 | 64.41 | 283,113 | -1.14(-1.74%) |
Feb 27, 2019 | 64.96 | 65.60 | 64.50 | 65.55 | 234,714 | +0.59(+0.91%) |
Feb 26, 2019 | 66.74 | 67.02 | 64.92 | 64.96 | 328,430 | -1.85(-2.77%) |
Feb 25, 2019 | 67.48 | 68.20 | 66.58 | 66.81 | 469,842 | -0.33(-0.49%) |
Feb 22, 2019 | 66.14 | 67.31 | 66.01 | 67.14 | 339,200 | +1.40(+2.13%) |
Feb 21, 2019 | 65.90 | 66.25 | 65.14 | 65.74 | 221,737 | -0.12(-0.18%) |
Feb 20, 2019 | 65.34 | 65.95 | 64.94 | 65.86 | 333,398 | +0.26(+0.40%) |
Feb 19, 2019 | 65.98 | 66.32 | 65.26 | 65.60 | 281,811 | -0.72(-1.09%) |
Feb 15, 2019 | 65.38 | 67.01 | 65.38 | 66.32 | 426,900 | +1.53(+2.36%) |
Feb 14, 2019 | 62.14 | 66.36 | 60.63 | 64.79 | 1,032,818 | -1.98(-2.97%) |
Feb 13, 2019 | 65.48 | 66.86 | 65.29 | 66.77 | 781,034 | +1.60(+2.46%) |
Feb 12, 2019 | 64.87 | 65.59 | 64.68 | 65.17 | 272,981 | +0.71(+1.10%) |
Feb 11, 2019 | 63.44 | 64.54 | 63.35 | 64.46 | 299,558 | +1.55(+2.46%) |
Feb 08, 2019 | 62.35 | 62.98 | 61.96 | 62.91 | 253,500 | +0.05(+0.08%) |
Feb 07, 2019 | 62.50 | 63.02 | 61.92 | 62.86 | 238,120 | -0.37(-0.59%) |
Feb 06, 2019 | 63.14 | 63.60 | 62.91 | 63.23 | 156,453 | -0.02(-0.03%) |
Feb 05, 2019 | 63.76 | 63.96 | 62.91 | 63.25 | 290,107 | -0.37(-0.58%) |
Feb 04, 2019 | 63.15 | 63.77 | 62.85 | 63.62 | 199,516 | +0.45(+0.71%) |
Feb 01, 2019 | 62.96 | 63.41 | 62.40 | 63.17 | 271,400 | +0.18(+0.29%) |
Jan 31, 2019 | 63.02 | 63.49 | 62.77 | 62.99 | 275,185 | +0.02(+0.03%) |
Jan 30, 2019 | 61.75 | 62.98 | 60.83 | 62.97 | 373,993 | +1.97(+3.23%) |
Jan 29, 2019 | 62.01 | 62.05 | 60.93 | 61.00 | 225,011 | -0.76(-1.23%) |
Jan 28, 2019 | 61.49 | 61.94 | 60.55 | 61.76 | 207,803 | -0.40(-0.64%) |
Jan 25, 2019 | 62.08 | 62.54 | 62.07 | 62.16 | 218,100 | +0.70(+1.14%) |
Jan 24, 2019 | 60.15 | 61.51 | 60.15 | 61.46 | 330,102 | +1.18(+1.96%) |
Jan 23, 2019 | 61.32 | 61.97 | 59.71 | 60.28 | 186,311 | -0.97(-1.58%) |
Jan 22, 2019 | 61.41 | 62.25 | 60.79 | 61.25 | 261,580 | -0.83(-1.34%) |
Jan 18, 2019 | 61.42 | 62.32 | 61.01 | 62.08 | 327,100 | +1.15(+1.89%) |
Jan 17, 2019 | 60.16 | 61.42 | 60.00 | 60.93 | 375,922 | +0.36(+0.59%) |
Jan 16, 2019 | 59.63 | 60.79 | 59.63 | 60.57 | 332,400 | +1.07(+1.80%) |
Jan 15, 2019 | 59.14 | 59.90 | 59.00 | 59.50 | 226,092 | +0.28(+0.47%) |
Jan 14, 2019 | 59.53 | 60.14 | 59.08 | 59.22 | 371,352 | -0.97(-1.61%) |
Jan 11, 2019 | 59.10 | 60.52 | 58.87 | 60.19 | 250,500 | +0.68(+1.14%) |
Jan 10, 2019 | 59.23 | 60.27 | 58.40 | 59.51 | 409,678 | -0.29(-0.48%) |
Jan 09, 2019 | 58.91 | 60.38 | 58.70 | 59.80 | 425,078 | +0.91(+1.55%) |
Jan 08, 2019 | 57.85 | 58.94 | 57.51 | 58.89 | 317,725 | +1.86(+3.26%) |
Jan 07, 2019 | 55.70 | 57.54 | 55.00 | 57.03 | 737,192 | +1.12(+2.00%) |
Jan 04, 2019 | 54.21 | 56.16 | 54.16 | 55.91 | 380,800 | +2.76(+5.19%) |
Jan 03, 2019 | 53.48 | 53.64 | 51.75 | 53.15 | 450,614 | -1.16(-2.14%) |