Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.80 | 71.99 | 69.69 | 71.30 | 2,609,170 | +0.74(+1.06%) |
Mar 28, 2019 | 69.32 | 70.63 | 69.08 | 70.56 | 2,083,843 | +0.93(+1.33%) |
Mar 27, 2019 | 69.98 | 70.71 | 69.39 | 69.63 | 1,682,094 | -0.18(-0.26%) |
Mar 26, 2019 | 68.28 | 69.96 | 67.96 | 69.81 | 1,713,838 | +2.09(+3.08%) |
Mar 25, 2019 | 67.70 | 68.38 | 67.04 | 67.72 | 1,510,159 | -0.03(-0.04%) |
Mar 22, 2019 | 70.95 | 71.38 | 67.35 | 67.75 | 3,041,757 | -3.69(-5.17%) |
Mar 21, 2019 | 69.93 | 72.07 | 69.64 | 71.45 | 2,178,789 | +1.34(+1.92%) |
Mar 20, 2019 | 69.44 | 70.62 | 68.67 | 70.10 | 3,185,367 | +0.14(+0.19%) |
Mar 19, 2019 | 70.11 | 70.40 | 69.62 | 69.97 | 2,193,980 | +0.23(+0.33%) |
Mar 18, 2019 | 68.99 | 69.98 | 68.70 | 69.74 | 1,445,353 | +0.95(+1.38%) |
Mar 15, 2019 | 69.68 | 70.42 | 68.67 | 68.79 | 2,130,057 | -1.10(-1.58%) |
Mar 14, 2019 | 69.78 | 70.33 | 69.64 | 69.89 | 1,864,931 | -0.20(-0.29%) |
Mar 13, 2019 | 69.44 | 70.30 | 69.25 | 70.09 | 2,619,648 | +0.66(+0.95%) |
Mar 12, 2019 | 68.67 | 69.96 | 68.44 | 69.44 | 2,001,178 | +0.66(+0.96%) |
Mar 11, 2019 | 67.41 | 69.00 | 67.27 | 68.78 | 2,039,646 | +0.96(+1.41%) |
Mar 08, 2019 | 66.64 | 67.97 | 66.13 | 67.82 | 2,400,114 | +0.38(+0.56%) |
Mar 07, 2019 | 66.53 | 67.45 | 65.86 | 67.44 | 2,071,762 | +0.70(+1.04%) |
Mar 06, 2019 | 70.14 | 70.28 | 66.36 | 66.75 | 3,724,120 | -3.91(-5.53%) |
Mar 05, 2019 | 70.64 | 71.04 | 69.88 | 70.65 | 2,634,386 | -0.57(-0.80%) |
Mar 04, 2019 | 69.64 | 71.55 | 69.64 | 71.22 | 2,434,371 | +1.18(+1.68%) |
Mar 01, 2019 | 70.37 | 71.68 | 68.83 | 70.04 | 3,907,241 | -0.81(-1.15%) |
Feb 28, 2019 | 72.78 | 72.78 | 68.86 | 70.86 | 4,424,818 | -1.68(-2.32%) |
Feb 27, 2019 | 71.06 | 73.71 | 69.86 | 72.54 | 5,415,639 | +1.01(+1.41%) |
Feb 26, 2019 | 73.83 | 75.03 | 70.80 | 71.53 | 28,557,396 | -3.97(-5.25%) |
Feb 25, 2019 | 71.04 | 77.82 | 71.04 | 75.50 | 5,003,453 | +4.55(+6.41%) |
Feb 22, 2019 | 70.34 | 71.69 | 69.89 | 70.95 | 1,866,204 | -0.21(-0.30%) |
Feb 21, 2019 | 72.37 | 72.84 | 70.70 | 71.17 | 1,312,135 | -1.45(-2.00%) |
Feb 20, 2019 | 72.50 | 73.26 | 71.56 | 72.62 | 872,488 | +0.49(+0.68%) |
Feb 19, 2019 | 72.01 | 73.26 | 71.81 | 72.12 | 1,079,013 | -0.34(-0.47%) |
Feb 15, 2019 | 69.93 | 72.54 | 69.93 | 72.46 | 1,064,511 | +2.78(+3.98%) |
Feb 14, 2019 | 70.77 | 71.06 | 69.34 | 69.69 | 1,047,860 | -1.28(-1.80%) |
Feb 13, 2019 | 68.51 | 71.04 | 68.51 | 70.96 | 1,333,911 | +2.72(+3.98%) |
Feb 12, 2019 | 72.01 | 72.44 | 68.11 | 68.25 | 1,664,929 | -3.19(-4.47%) |
Feb 11, 2019 | 71.67 | 71.86 | 70.94 | 71.44 | 709,728 | +0.44(+0.63%) |
Feb 08, 2019 | 70.37 | 71.05 | 69.25 | 70.99 | 1,025,016 | +0.12(+0.16%) |
Feb 07, 2019 | 69.97 | 70.90 | 69.37 | 70.88 | 749,312 | +0.69(+0.98%) |
Feb 06, 2019 | 70.01 | 70.50 | 69.61 | 70.19 | 774,535 | +0.01(+0.01%) |
Feb 05, 2019 | 69.00 | 70.28 | 68.96 | 70.18 | 1,050,635 | +1.41(+2.05%) |
Feb 04, 2019 | 67.62 | 68.84 | 66.96 | 68.77 | 854,292 | +1.15(+1.70%) |
Feb 01, 2019 | 66.70 | 67.69 | 65.68 | 67.62 | 1,463,638 | +0.84(+1.26%) |
Jan 31, 2019 | 66.12 | 67.43 | 65.49 | 66.78 | 1,060,563 | +0.73(+1.11%) |
Jan 30, 2019 | 67.20 | 67.20 | 65.58 | 66.05 | 1,055,352 | -0.48(-0.73%) |
Jan 29, 2019 | 65.21 | 67.75 | 65.17 | 66.53 | 1,979,363 | +1.54(+2.38%) |
Jan 28, 2019 | 64.95 | 65.26 | 62.85 | 64.99 | 3,530,234 | -1.20(-1.81%) |
Jan 25, 2019 | 69.73 | 72.64 | 63.51 | 66.18 | 6,569,855 | -2.40(-3.51%) |
Jan 24, 2019 | 67.68 | 69.18 | 67.51 | 68.59 | 781,032 | +0.75(+1.11%) |
Jan 23, 2019 | 69.76 | 69.97 | 67.64 | 67.83 | 1,413,354 | -1.64(-2.36%) |
Jan 22, 2019 | 71.83 | 72.63 | 68.99 | 69.48 | 1,256,297 | -3.57(-4.89%) |
Jan 18, 2019 | 72.26 | 73.72 | 71.91 | 73.05 | 808,196 | +1.37(+1.91%) |
Jan 17, 2019 | 68.95 | 72.04 | 68.95 | 71.68 | 940,534 | +2.20(+3.17%) |
Jan 16, 2019 | 68.89 | 70.14 | 68.23 | 69.48 | 743,106 | +0.76(+1.11%) |
Jan 15, 2019 | 70.16 | 70.28 | 68.10 | 68.71 | 773,310 | -1.33(-1.90%) |
Jan 14, 2019 | 70.32 | 71.32 | 69.77 | 70.05 | 519,420 | -0.92(-1.29%) |
Jan 11, 2019 | 70.18 | 71.11 | 69.87 | 70.96 | 532,825 | +0.37(+0.52%) |
Jan 10, 2019 | 69.78 | 70.92 | 69.24 | 70.60 | 812,567 | +0.78(+1.12%) |
Jan 09, 2019 | 69.25 | 71.58 | 68.41 | 69.81 | 1,248,059 | +1.26(+1.83%) |
Jan 08, 2019 | 68.75 | 69.17 | 67.23 | 68.56 | 2,308,191 | +0.42(+0.61%) |
Jan 07, 2019 | 68.98 | 69.77 | 67.80 | 68.14 | 1,914,733 | -0.66(-0.95%) |
Jan 04, 2019 | 68.22 | 70.92 | 67.97 | 68.80 | 1,474,305 | +1.71(+2.55%) |
Jan 03, 2019 | 67.79 | 68.21 | 65.63 | 67.09 | 986,020 | -1.33(-1.95%) |