Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 70.49 | 70.50 | 70.13 | 70.28 | 282,990 | -0.10(-0.15%) |
Feb 27, 2019 | 70.69 | 70.72 | 70.27 | 70.38 | 246,517 | -0.57(-0.81%) |
Feb 26, 2019 | 71.00 | 71.03 | 70.82 | 70.95 | 245,594 | +0.21(+0.29%) |
Feb 25, 2019 | 70.67 | 70.78 | 70.61 | 70.75 | 401,601 | -0.07(-0.10%) |
Feb 22, 2019 | 70.76 | 70.97 | 70.72 | 70.82 | 360,875 | +0.38(+0.54%) |
Feb 21, 2019 | 70.55 | 70.56 | 70.38 | 70.44 | 405,878 | -0.48(-0.67%) |
Feb 20, 2019 | 70.95 | 70.96 | 70.75 | 70.91 | 487,934 | -0.12(-0.17%) |
Feb 19, 2019 | 71.18 | 71.22 | 70.81 | 71.03 | 8,535,173 | +0.05(+0.07%) |
Feb 15, 2019 | 70.83 | 71.01 | 70.75 | 70.99 | 359,119 | +0.22(+0.30%) |
Feb 14, 2019 | 71.06 | 71.06 | 70.75 | 70.77 | 199,832 | +0.11(+0.16%) |
Feb 13, 2019 | 70.71 | 70.76 | 70.60 | 70.66 | 175,170 | -0.18(-0.26%) |
Feb 12, 2019 | 70.99 | 70.99 | 70.72 | 70.84 | 279,868 | -0.12(-0.17%) |
Feb 11, 2019 | 70.95 | 71.07 | 70.91 | 70.96 | 993,798 | -0.11(-0.16%) |
Feb 08, 2019 | 71.07 | 71.14 | 70.95 | 71.07 | 425,348 | +0.21(+0.29%) |
Feb 07, 2019 | 70.87 | 70.89 | 70.65 | 70.87 | 455,670 | +0.18(+0.25%) |
Feb 06, 2019 | 70.95 | 70.95 | 70.55 | 70.69 | 276,234 | -0.10(-0.15%) |
Feb 05, 2019 | 70.56 | 70.95 | 70.56 | 70.79 | 284,370 | +0.42(+0.60%) |
Feb 04, 2019 | 70.36 | 70.47 | 70.12 | 70.37 | 2,287,221 | -0.18(-0.26%) |
Feb 01, 2019 | 70.77 | 70.84 | 70.46 | 70.55 | 426,979 | -0.28(-0.40%) |
Jan 31, 2019 | 70.47 | 70.95 | 70.47 | 70.84 | 141,006 | +0.68(+0.96%) |
Jan 30, 2019 | 70.03 | 70.19 | 69.85 | 70.16 | 199,972 | +0.17(+0.25%) |
Jan 29, 2019 | 69.77 | 70.02 | 69.77 | 69.99 | 116,518 | +0.23(+0.33%) |
Jan 28, 2019 | 69.82 | 69.92 | 69.73 | 69.76 | 155,367 | -0.06(-0.09%) |
Jan 25, 2019 | 69.83 | 69.85 | 69.69 | 69.82 | 155,912 | -0.08(-0.11%) |
Jan 24, 2019 | 69.81 | 69.97 | 69.76 | 69.90 | 826,850 | +0.33(+0.47%) |
Jan 23, 2019 | 69.35 | 69.65 | 69.33 | 69.57 | 302,579 | +0.10(+0.15%) |
Jan 22, 2019 | 69.51 | 69.67 | 69.35 | 69.47 | 538,342 | +0.24(+0.34%) |
Jan 18, 2019 | 69.30 | 69.45 | 69.15 | 69.23 | 656,869 | -0.10(-0.15%) |
Jan 17, 2019 | 69.32 | 69.41 | 69.16 | 69.34 | 367,932 | +0.10(+0.14%) |
Jan 16, 2019 | 69.08 | 69.33 | 68.95 | 69.24 | 274,438 | +0.08(+0.11%) |
Jan 15, 2019 | 69.37 | 69.37 | 69.10 | 69.16 | 305,680 | -0.13(-0.18%) |
Jan 14, 2019 | 69.49 | 69.57 | 69.20 | 69.29 | 238,870 | -0.26(-0.38%) |
Jan 11, 2019 | 69.61 | 69.69 | 69.44 | 69.55 | 230,785 | +0.16(+0.23%) |
Jan 10, 2019 | 69.85 | 69.85 | 69.32 | 69.39 | 402,941 | -0.40(-0.57%) |
Jan 09, 2019 | 69.77 | 69.87 | 69.64 | 69.79 | 506,720 | +0.02(+0.03%) |
Jan 08, 2019 | 69.75 | 69.84 | 69.70 | 69.76 | 433,147 | +0.08(+0.11%) |
Jan 07, 2019 | 69.97 | 69.99 | 69.61 | 69.69 | 320,532 | -0.04(-0.06%) |
Jan 04, 2019 | 69.73 | 69.80 | 69.49 | 69.73 | 612,323 | -0.41(-0.58%) |
Jan 03, 2019 | 69.80 | 70.24 | 69.70 | 70.13 | 1,015,177 | +0.36(+0.51%) |
Jan 02, 2019 | 69.61 | 69.77 | 69.40 | 69.77 | 1,054,805 | +0.23(+0.33%) |
Dec 31, 2018 | 68.95 | 69.54 | 68.94 | 69.54 | 1,331,481 | +0.47(+0.68%) |
Dec 28, 2018 | 68.71 | 69.07 | 68.68 | 69.07 | 236,070 | +0.55(+0.80%) |
Dec 27, 2018 | 69.06 | 69.20 | 68.52 | 68.53 | 506,143 | -0.14(-0.21%) |
Dec 26, 2018 | 69.12 | 69.12 | 68.58 | 68.67 | 340,034 | -0.48(-0.69%) |
Dec 24, 2018 | 69.22 | 69.28 | 69.05 | 69.14 | 266,774 | +0.07(+0.10%) |
Dec 21, 2018 | 69.28 | 69.31 | 68.96 | 69.08 | 217,473 | -0.01(-0.01%) |
Dec 20, 2018 | 69.70 | 69.92 | 69.06 | 69.09 | 312,795 | -0.35(-0.50%) |
Dec 19, 2018 | 69.28 | 69.71 | 69.23 | 69.44 | 198,130 | +0.43(+0.62%) |
Dec 18, 2018 | 68.79 | 69.17 | 68.77 | 69.01 | 7,396,614 | +0.32(+0.47%) |
Dec 17, 2018 | 68.32 | 68.83 | 68.32 | 68.68 | 2,165,307 | +0.27(+0.39%) |
Dec 14, 2018 | 68.54 | 68.57 | 68.33 | 68.41 | 115,742 | +0.08(+0.12%) |
Dec 13, 2018 | 68.26 | 68.51 | 68.26 | 68.33 | 289,146 | +0.05(+0.07%) |
Dec 12, 2018 | 68.31 | 68.48 | 68.24 | 68.29 | 169,199 | -0.01(-0.01%) |
Dec 11, 2018 | 68.31 | 68.47 | 68.25 | 68.29 | 427,735 | +0.13(+0.19%) |
Dec 10, 2018 | 68.16 | 68.33 | 67.99 | 68.17 | 206,515 | +0.18(+0.27%) |
Dec 07, 2018 | 67.91 | 67.99 | 67.72 | 67.99 | 490,736 | +0.11(+0.16%) |
Dec 06, 2018 | 67.97 | 68.18 | 67.87 | 67.87 | 229,087 | +0.11(+0.16%) |
Dec 04, 2018 | 67.51 | 68.03 | 67.42 | 67.76 | 267,708 | +0.60(+0.90%) |