Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.61 | 70.60 | 68.80 | 70.32 | 3,094,094 | +0.96(+1.38%) |
Mar 28, 2019 | 68.02 | 69.76 | 67.74 | 69.36 | 2,246,422 | +1.55(+2.28%) |
Mar 27, 2019 | 68.60 | 68.85 | 67.66 | 67.81 | 1,469,322 | -0.69(-1.00%) |
Mar 26, 2019 | 68.37 | 68.67 | 67.78 | 68.50 | 1,360,197 | +0.16(+0.23%) |
Mar 25, 2019 | 67.16 | 68.76 | 67.09 | 68.34 | 1,916,313 | +1.10(+1.63%) |
Mar 22, 2019 | 66.88 | 67.59 | 66.46 | 67.24 | 1,322,767 | +0.62(+0.93%) |
Mar 21, 2019 | 65.26 | 66.62 | 64.93 | 66.62 | 1,181,219 | +1.53(+2.35%) |
Mar 20, 2019 | 65.55 | 65.83 | 64.63 | 65.09 | 1,225,520 | -0.32(-0.49%) |
Mar 19, 2019 | 65.81 | 65.99 | 65.08 | 65.41 | 917,348 | -0.18(-0.27%) |
Mar 18, 2019 | 65.21 | 66.03 | 64.97 | 65.59 | 1,684,877 | +0.37(+0.56%) |
Mar 15, 2019 | 63.84 | 65.28 | 63.77 | 65.22 | 3,453,453 | +1.24(+1.94%) |
Mar 14, 2019 | 65.66 | 65.66 | 63.93 | 63.99 | 2,120,736 | -1.55(-2.36%) |
Mar 13, 2019 | 65.41 | 65.69 | 65.12 | 65.53 | 1,240,369 | +0.13(+0.20%) |
Mar 12, 2019 | 66.09 | 66.13 | 65.31 | 65.40 | 1,436,483 | -0.48(-0.73%) |
Mar 11, 2019 | 65.65 | 66.12 | 65.31 | 65.88 | 1,603,015 | +0.19(+0.29%) |
Mar 08, 2019 | 66.12 | 66.12 | 65.49 | 65.69 | 1,077,652 | -0.47(-0.71%) |
Mar 07, 2019 | 66.20 | 66.82 | 65.85 | 66.16 | 1,851,235 | -0.03(-0.04%) |
Mar 06, 2019 | 66.86 | 67.33 | 66.07 | 66.19 | 1,438,076 | -0.58(-0.87%) |
Mar 05, 2019 | 66.37 | 66.77 | 66.09 | 66.77 | 1,337,812 | +0.35(+0.52%) |
Mar 04, 2019 | 66.56 | 66.57 | 65.69 | 66.42 | 2,190,542 | -0.15(-0.23%) |
Mar 01, 2019 | 65.39 | 66.59 | 64.86 | 66.57 | 1,232,820 | +1.54(+2.37%) |
Feb 28, 2019 | 64.93 | 65.36 | 64.41 | 65.04 | 1,348,871 | +0.20(+0.30%) |
Feb 27, 2019 | 64.60 | 64.85 | 63.66 | 64.84 | 1,392,796 | +0.09(+0.14%) |
Feb 26, 2019 | 65.47 | 65.73 | 64.68 | 64.75 | 1,946,350 | -0.46(-0.71%) |
Feb 25, 2019 | 66.43 | 66.58 | 65.00 | 65.20 | 1,241,261 | -0.95(-1.43%) |
Feb 22, 2019 | 65.73 | 66.49 | 65.36 | 66.15 | 1,025,325 | -0.45(-0.68%) |
Feb 21, 2019 | 65.68 | 66.61 | 65.59 | 66.60 | 1,055,174 | +0.86(+1.31%) |
Feb 20, 2019 | 65.84 | 66.08 | 65.56 | 65.74 | 1,577,593 | -0.23(-0.34%) |
Feb 19, 2019 | 65.18 | 66.10 | 65.12 | 65.97 | 1,654,054 | +0.74(+1.14%) |
Feb 15, 2019 | 65.23 | 65.58 | 64.75 | 65.22 | 1,484,862 | +0.51(+0.78%) |
Feb 14, 2019 | 64.12 | 65.23 | 63.73 | 64.72 | 2,456,881 | +0.38(+0.60%) |
Feb 13, 2019 | 64.95 | 65.20 | 64.15 | 64.33 | 2,833,908 | -0.43(-0.67%) |
Feb 12, 2019 | 66.00 | 66.41 | 64.75 | 64.76 | 1,621,294 | -1.29(-1.95%) |
Feb 11, 2019 | 66.49 | 66.62 | 65.51 | 66.05 | 1,281,706 | -0.22(-0.33%) |
Feb 08, 2019 | 65.96 | 66.27 | 65.69 | 66.27 | 1,167,172 | +0.01(+0.01%) |
Feb 07, 2019 | 66.57 | 66.97 | 65.90 | 66.26 | 1,396,790 | -0.66(-0.98%) |
Feb 06, 2019 | 67.07 | 67.21 | 66.38 | 66.91 | 834,387 | -0.31(-0.46%) |
Feb 05, 2019 | 66.99 | 67.57 | 66.79 | 67.22 | 1,007,632 | +0.32(+0.48%) |
Feb 04, 2019 | 67.71 | 67.87 | 66.47 | 66.90 | 1,533,292 | -1.03(-1.52%) |
Feb 01, 2019 | 68.01 | 68.08 | 67.19 | 67.94 | 1,958,147 | +0.09(+0.14%) |
Jan 31, 2019 | 67.69 | 67.98 | 66.69 | 67.84 | 1,431,936 | -0.08(-0.11%) |
Jan 30, 2019 | 68.04 | 68.31 | 67.62 | 67.92 | 904,651 | +0.13(+0.19%) |
Jan 29, 2019 | 66.75 | 68.09 | 66.75 | 67.79 | 1,321,103 | +0.97(+1.46%) |
Jan 28, 2019 | 66.09 | 66.92 | 65.62 | 66.81 | 2,979,864 | +0.28(+0.42%) |
Jan 25, 2019 | 67.16 | 67.37 | 65.97 | 66.53 | 1,536,520 | -0.24(-0.36%) |
Jan 24, 2019 | 67.36 | 67.84 | 66.29 | 66.78 | 1,374,414 | -1.28(-1.88%) |
Jan 23, 2019 | 67.32 | 68.87 | 66.98 | 68.06 | 1,914,247 | +1.85(+2.80%) |
Jan 22, 2019 | 66.34 | 66.88 | 65.81 | 66.20 | 1,526,491 | -0.12(-0.18%) |
Jan 18, 2019 | 66.56 | 67.15 | 66.14 | 66.33 | 2,059,950 | -0.02(-0.03%) |
Jan 17, 2019 | 65.50 | 66.67 | 65.43 | 66.34 | 1,565,499 | +0.67(+1.03%) |
Jan 16, 2019 | 64.77 | 66.54 | 64.76 | 65.67 | 2,124,414 | +1.20(+1.86%) |
Jan 15, 2019 | 63.30 | 64.70 | 63.10 | 64.47 | 1,858,220 | +1.18(+1.86%) |
Jan 14, 2019 | 65.00 | 65.00 | 61.64 | 63.29 | 2,095,316 | -1.71(-2.63%) |
Jan 11, 2019 | 65.37 | 65.37 | 64.57 | 65.01 | 1,034,463 | -0.36(-0.56%) |
Jan 10, 2019 | 65.24 | 65.40 | 64.47 | 65.37 | 1,491,980 | +0.13(+0.20%) |
Jan 09, 2019 | 66.59 | 66.63 | 65.19 | 65.24 | 1,884,601 | -1.11(-1.68%) |
Jan 08, 2019 | 66.07 | 67.01 | 65.32 | 66.35 | 3,114,400 | +0.34(+0.51%) |
Jan 07, 2019 | 70.73 | 70.73 | 65.36 | 66.02 | 3,738,033 | -4.71(-6.66%) |
Jan 04, 2019 | 70.27 | 71.94 | 69.86 | 70.72 | 2,902,803 | +2.43(+3.56%) |
Jan 03, 2019 | 68.44 | 69.13 | 68.09 | 68.29 | 2,066,352 | -0.64(-0.92%) |