Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.54 | 69.64 | 69.45 | 69.57 | 18,262 | +0.20(+0.29%) |
Mar 28, 2019 | 69.38 | 69.38 | 69.25 | 69.37 | 3,721 | -0.11(-0.17%) |
Mar 27, 2019 | 69.50 | 69.50 | 69.34 | 69.48 | 4,579 | -0.52(-0.74%) |
Mar 26, 2019 | 69.92 | 70.06 | 69.92 | 70.00 | 19,171 | +0.26(+0.38%) |
Mar 25, 2019 | 69.69 | 69.79 | 69.54 | 69.74 | 7,581 | +0.31(+0.45%) |
Mar 22, 2019 | 69.64 | 69.64 | 69.40 | 69.42 | 3,876 | -0.29(-0.42%) |
Mar 21, 2019 | 69.84 | 69.87 | 69.51 | 69.72 | 7,410 | -0.14(-0.20%) |
Mar 20, 2019 | 69.60 | 70.06 | 69.48 | 69.85 | 23,166 | +0.31(+0.45%) |
Mar 19, 2019 | 69.60 | 69.66 | 69.49 | 69.54 | 6,429 | -0.06(-0.08%) |
Mar 18, 2019 | 69.51 | 69.65 | 69.43 | 69.60 | 28,468 | +0.16(+0.24%) |
Mar 15, 2019 | 69.45 | 69.53 | 69.31 | 69.44 | 7,345 | +0.17(+0.24%) |
Mar 14, 2019 | 69.08 | 69.29 | 69.08 | 69.27 | 4,839 | -0.26(-0.38%) |
Mar 13, 2019 | 69.30 | 69.53 | 69.30 | 69.53 | 2,577 | +0.09(+0.13%) |
Mar 12, 2019 | 69.44 | 69.48 | 69.38 | 69.44 | 3,051 | +0.22(+0.31%) |
Mar 11, 2019 | 69.13 | 69.32 | 69.13 | 69.23 | 7,845 | +0.17(+0.24%) |
Mar 08, 2019 | 68.97 | 69.12 | 68.97 | 69.06 | 3,876 | +0.37(+0.54%) |
Mar 07, 2019 | 68.89 | 68.91 | 68.65 | 68.69 | 19,567 | -0.18(-0.26%) |
Mar 06, 2019 | 68.94 | 69.19 | 68.81 | 68.86 | 31,124 | -0.53(-0.76%) |
Mar 05, 2019 | 69.21 | 69.44 | 69.21 | 69.39 | 6,722 | -0.05(-0.07%) |
Mar 04, 2019 | 69.39 | 69.48 | 69.34 | 69.44 | 34,216 | +0.06(+0.08%) |
Mar 01, 2019 | 69.62 | 69.62 | 69.26 | 69.38 | 125,900 | -0.17(-0.25%) |
Feb 28, 2019 | 69.80 | 69.80 | 69.47 | 69.56 | 8,374 | -0.43(-0.62%) |
Feb 27, 2019 | 70.07 | 70.07 | 69.86 | 69.99 | 1,817 | -0.47(-0.67%) |
Feb 26, 2019 | 70.15 | 70.50 | 70.12 | 70.46 | 6,075 | +0.18(+0.25%) |
Feb 25, 2019 | 70.29 | 70.38 | 70.23 | 70.28 | 5,236 | +0.40(+0.57%) |
Feb 22, 2019 | 69.84 | 70.03 | 69.84 | 69.88 | 5,819 | +0.31(+0.45%) |
Feb 21, 2019 | 69.67 | 69.70 | 69.30 | 69.57 | 25,867 | -0.64(-0.91%) |
Feb 20, 2019 | 70.20 | 70.37 | 70.09 | 70.20 | 7,902 | -0.04(-0.06%) |
Feb 19, 2019 | 69.79 | 70.31 | 69.79 | 70.24 | 24,144 | +0.31(+0.45%) |
Feb 15, 2019 | 69.78 | 70.01 | 69.77 | 69.93 | 14,907 | +0.36(+0.52%) |
Feb 14, 2019 | 69.68 | 69.68 | 69.39 | 69.57 | 8,223 | +0.12(+0.17%) |
Feb 13, 2019 | 69.68 | 69.68 | 69.45 | 69.45 | 5,561 | -0.12(-0.17%) |
Feb 12, 2019 | 69.59 | 69.59 | 69.39 | 69.57 | 12,297 | +0.34(+0.50%) |
Feb 11, 2019 | 69.16 | 69.30 | 69.15 | 69.22 | 17,231 | -0.21(-0.30%) |
Feb 08, 2019 | 69.52 | 69.54 | 69.40 | 69.43 | 5,309 | -0.16(-0.23%) |
Feb 07, 2019 | 69.64 | 69.65 | 69.49 | 69.59 | 24,649 | -0.14(-0.20%) |
Feb 06, 2019 | 69.82 | 69.93 | 69.57 | 69.72 | 14,570 | -1.11(-1.56%) |
Feb 05, 2019 | 70.92 | 70.92 | 70.72 | 70.83 | 42,827 | +0.08(+0.11%) |
Feb 04, 2019 | 70.71 | 70.78 | 70.53 | 70.75 | 37,858 | -0.24(-0.34%) |
Feb 01, 2019 | 71.17 | 71.17 | 70.92 | 71.00 | 6,330 | -0.18(-0.26%) |
Jan 31, 2019 | 71.13 | 71.37 | 71.10 | 71.18 | 10,040 | +0.21(+0.29%) |
Jan 30, 2019 | 70.27 | 71.16 | 70.27 | 70.97 | 92,422 | +0.96(+1.37%) |
Jan 29, 2019 | 69.99 | 70.02 | 69.97 | 70.02 | 4,669 | -0.15(-0.21%) |
Jan 28, 2019 | 70.21 | 70.21 | 70.13 | 70.16 | 9,830 | -0.12(-0.17%) |
Jan 25, 2019 | 70.07 | 70.32 | 70.05 | 70.28 | 14,817 | +0.83(+1.20%) |
Jan 24, 2019 | 69.59 | 69.59 | 69.32 | 69.45 | 12,359 | -0.47(-0.67%) |
Jan 23, 2019 | 69.74 | 69.94 | 69.74 | 69.92 | 20,003 | +0.25(+0.37%) |
Jan 22, 2019 | 69.85 | 69.91 | 69.66 | 69.66 | 9,481 | -0.51(-0.73%) |
Jan 18, 2019 | 70.31 | 70.38 | 70.12 | 70.17 | 27,489 | -0.26(-0.38%) |
Jan 17, 2019 | 70.10 | 70.64 | 70.10 | 70.44 | 24,520 | +0.24(+0.35%) |
Jan 16, 2019 | 70.19 | 70.31 | 70.19 | 70.19 | 3,904 | -0.28(-0.40%) |
Jan 15, 2019 | 70.48 | 70.51 | 70.28 | 70.48 | 4,488 | +0.04(+0.06%) |
Jan 14, 2019 | 70.37 | 70.52 | 70.37 | 70.44 | 5,719 | -0.05(-0.07%) |
Jan 11, 2019 | 70.38 | 70.53 | 70.38 | 70.49 | 4,598 | +0.14(+0.19%) |
Jan 10, 2019 | 70.23 | 70.37 | 70.20 | 70.35 | 3,716 | +0.07(+0.10%) |
Jan 09, 2019 | 70.27 | 70.33 | 70.12 | 70.28 | 19,008 | +0.39(+0.56%) |
Jan 08, 2019 | 69.93 | 69.93 | 69.63 | 69.89 | 5,147 | -0.03(-0.04%) |
Jan 07, 2019 | 69.85 | 69.98 | 69.78 | 69.92 | 7,390 | +0.20(+0.28%) |
Jan 04, 2019 | 68.89 | 69.72 | 68.87 | 69.72 | 26,161 | +1.21(+1.77%) |
Jan 03, 2019 | 68.31 | 68.68 | 68.31 | 68.51 | 19,586 | +0.04(+0.06%) |