Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.45 | 69.55 | 69.36 | 69.48 | 18,286 | +0.20(+0.29%) |
Mar 28, 2019 | 69.29 | 69.29 | 69.16 | 69.28 | 3,726 | -0.11(-0.17%) |
Mar 27, 2019 | 69.41 | 69.41 | 69.25 | 69.39 | 4,585 | -0.52(-0.74%) |
Mar 26, 2019 | 69.83 | 69.97 | 69.83 | 69.91 | 19,196 | +0.26(+0.38%) |
Mar 25, 2019 | 69.60 | 69.69 | 69.45 | 69.65 | 7,591 | +0.31(+0.45%) |
Mar 22, 2019 | 69.55 | 69.55 | 69.31 | 69.33 | 3,882 | -0.29(-0.42%) |
Mar 21, 2019 | 69.75 | 69.78 | 69.42 | 69.63 | 7,419 | -0.14(-0.20%) |
Mar 20, 2019 | 69.50 | 69.97 | 69.38 | 69.76 | 23,196 | +0.31(+0.45%) |
Mar 19, 2019 | 69.51 | 69.57 | 69.40 | 69.45 | 6,438 | -0.06(-0.08%) |
Mar 18, 2019 | 69.42 | 69.56 | 69.34 | 69.51 | 28,505 | +0.16(+0.24%) |
Mar 15, 2019 | 69.36 | 69.44 | 69.22 | 69.34 | 7,355 | +0.17(+0.24%) |
Mar 14, 2019 | 68.99 | 69.20 | 68.99 | 69.18 | 4,845 | -0.26(-0.38%) |
Mar 13, 2019 | 69.21 | 69.44 | 69.21 | 69.44 | 2,580 | +0.09(+0.13%) |
Mar 12, 2019 | 69.35 | 69.39 | 69.29 | 69.35 | 3,055 | +0.22(+0.31%) |
Mar 11, 2019 | 69.04 | 69.22 | 69.04 | 69.14 | 7,856 | +0.17(+0.24%) |
Mar 08, 2019 | 68.87 | 69.03 | 68.87 | 68.97 | 3,882 | +0.37(+0.54%) |
Mar 07, 2019 | 68.80 | 68.82 | 68.56 | 68.60 | 19,593 | -0.18(-0.26%) |
Mar 06, 2019 | 68.85 | 69.10 | 68.72 | 68.77 | 31,164 | -0.53(-0.76%) |
Mar 05, 2019 | 69.12 | 69.35 | 69.12 | 69.30 | 6,731 | -0.05(-0.07%) |
Mar 04, 2019 | 69.30 | 69.39 | 69.25 | 69.35 | 34,261 | +0.06(+0.08%) |
Mar 01, 2019 | 69.53 | 69.53 | 69.17 | 69.29 | 126,065 | -0.17(-0.25%) |
Feb 28, 2019 | 69.71 | 69.71 | 69.38 | 69.47 | 8,385 | -0.43(-0.62%) |
Feb 27, 2019 | 69.98 | 69.98 | 69.77 | 69.90 | 1,819 | -0.47(-0.67%) |
Feb 26, 2019 | 70.06 | 70.40 | 70.03 | 70.36 | 6,083 | +0.18(+0.25%) |
Feb 25, 2019 | 70.20 | 70.29 | 70.14 | 70.19 | 5,243 | +0.40(+0.57%) |
Feb 22, 2019 | 69.75 | 69.93 | 69.75 | 69.79 | 5,827 | +0.31(+0.45%) |
Feb 21, 2019 | 69.58 | 69.61 | 69.21 | 69.47 | 25,901 | -0.64(-0.91%) |
Feb 20, 2019 | 70.11 | 70.28 | 69.99 | 70.11 | 7,913 | -0.04(-0.06%) |
Feb 19, 2019 | 69.70 | 70.22 | 69.70 | 70.15 | 24,176 | +0.31(+0.45%) |
Feb 15, 2019 | 69.69 | 69.92 | 69.68 | 69.84 | 14,926 | +0.36(+0.52%) |
Feb 14, 2019 | 69.59 | 69.59 | 69.30 | 69.47 | 8,234 | +0.12(+0.17%) |
Feb 13, 2019 | 69.59 | 69.59 | 69.36 | 69.36 | 5,568 | -0.12(-0.17%) |
Feb 12, 2019 | 69.49 | 69.49 | 69.30 | 69.47 | 12,313 | +0.34(+0.50%) |
Feb 11, 2019 | 69.07 | 69.21 | 69.06 | 69.13 | 17,253 | -0.21(-0.30%) |
Feb 08, 2019 | 69.43 | 69.45 | 69.31 | 69.34 | 5,316 | -0.16(-0.23%) |
Feb 07, 2019 | 69.55 | 69.56 | 69.40 | 69.49 | 24,681 | -0.14(-0.20%) |
Feb 06, 2019 | 69.73 | 69.84 | 69.47 | 69.63 | 14,589 | -1.11(-1.56%) |
Feb 05, 2019 | 70.82 | 70.82 | 70.63 | 70.74 | 42,883 | +0.08(+0.11%) |
Feb 04, 2019 | 70.62 | 70.69 | 70.43 | 70.66 | 37,907 | -0.24(-0.34%) |
Feb 01, 2019 | 71.08 | 71.08 | 70.82 | 70.90 | 6,338 | -0.18(-0.26%) |
Jan 31, 2019 | 71.04 | 71.28 | 71.01 | 71.09 | 10,053 | +0.21(+0.29%) |
Jan 30, 2019 | 70.18 | 71.07 | 70.18 | 70.88 | 92,544 | +0.96(+1.37%) |
Jan 29, 2019 | 69.89 | 69.93 | 69.88 | 69.92 | 4,675 | -0.15(-0.21%) |
Jan 28, 2019 | 70.12 | 70.12 | 70.04 | 70.07 | 9,843 | -0.12(-0.17%) |
Jan 25, 2019 | 69.98 | 70.23 | 69.95 | 70.19 | 14,837 | +0.83(+1.20%) |
Jan 24, 2019 | 69.49 | 69.49 | 69.23 | 69.36 | 12,375 | -0.47(-0.67%) |
Jan 23, 2019 | 69.65 | 69.85 | 69.65 | 69.83 | 20,030 | +0.25(+0.37%) |
Jan 22, 2019 | 69.76 | 69.82 | 69.57 | 69.57 | 9,493 | -0.51(-0.73%) |
Jan 18, 2019 | 70.22 | 70.29 | 70.03 | 70.08 | 27,525 | -0.26(-0.38%) |
Jan 17, 2019 | 70.01 | 70.55 | 70.01 | 70.34 | 24,553 | +0.24(+0.35%) |
Jan 16, 2019 | 70.10 | 70.22 | 70.10 | 70.10 | 3,909 | -0.28(-0.40%) |
Jan 15, 2019 | 70.38 | 70.42 | 70.18 | 70.38 | 4,494 | +0.04(+0.06%) |
Jan 14, 2019 | 70.28 | 70.43 | 70.28 | 70.34 | 5,727 | -0.05(-0.07%) |
Jan 11, 2019 | 70.29 | 70.44 | 70.29 | 70.39 | 4,604 | +0.14(+0.19%) |
Jan 10, 2019 | 70.14 | 70.28 | 70.11 | 70.26 | 3,721 | +0.07(+0.10%) |
Jan 09, 2019 | 70.18 | 70.24 | 70.03 | 70.19 | 19,033 | +0.39(+0.56%) |
Jan 08, 2019 | 69.84 | 69.84 | 69.54 | 69.80 | 5,154 | -0.03(-0.04%) |
Jan 07, 2019 | 69.76 | 69.88 | 69.69 | 69.83 | 7,400 | +0.20(+0.28%) |
Jan 04, 2019 | 68.80 | 69.63 | 68.78 | 69.63 | 26,195 | +1.21(+1.77%) |
Jan 03, 2019 | 68.22 | 68.59 | 68.22 | 68.42 | 19,611 | +0.04(+0.06%) |