Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 66.54 | 67.01 | 66.15 | 66.74 | 401,320 | +0.13(+0.20%) |
Feb 27, 2019 | 67.73 | 67.92 | 66.11 | 66.61 | 636,495 | -1.07(-1.58%) |
Feb 26, 2019 | 67.28 | 67.73 | 66.47 | 67.68 | 422,746 | +0.35(+0.51%) |
Feb 25, 2019 | 67.83 | 68.26 | 67.28 | 67.34 | 510,342 | -0.59(-0.87%) |
Feb 22, 2019 | 67.89 | 68.87 | 67.71 | 67.93 | 766,402 | +0.13(+0.20%) |
Feb 21, 2019 | 67.64 | 68.27 | 67.41 | 67.80 | 573,106 | -0.27(-0.40%) |
Feb 20, 2019 | 68.51 | 68.77 | 67.29 | 68.07 | 771,898 | -0.04(-0.07%) |
Feb 19, 2019 | 68.17 | 68.91 | 67.73 | 68.12 | 950,309 | +0.46(+0.68%) |
Feb 15, 2019 | 66.41 | 67.80 | 66.34 | 67.66 | 703,711 | +1.58(+2.38%) |
Feb 14, 2019 | 65.48 | 66.34 | 65.03 | 66.08 | 420,768 | +0.46(+0.70%) |
Feb 13, 2019 | 65.82 | 66.92 | 65.60 | 65.62 | 511,808 | -0.25(-0.38%) |
Feb 12, 2019 | 66.00 | 66.44 | 65.40 | 65.87 | 426,688 | +0.15(+0.23%) |
Feb 11, 2019 | 66.14 | 66.75 | 65.68 | 65.72 | 401,654 | -1.05(-1.58%) |
Feb 08, 2019 | 66.56 | 67.38 | 66.41 | 66.77 | 485,030 | +0.41(+0.61%) |
Feb 07, 2019 | 67.16 | 67.39 | 66.01 | 66.36 | 486,337 | -0.86(-1.28%) |
Feb 06, 2019 | 67.33 | 68.04 | 66.96 | 67.22 | 573,481 | -0.77(-1.13%) |
Feb 05, 2019 | 67.83 | 68.11 | 67.04 | 67.99 | 485,779 | -0.07(-0.10%) |
Feb 04, 2019 | 67.29 | 68.16 | 67.15 | 68.06 | 300,801 | +0.02(+0.03%) |
Feb 01, 2019 | 68.75 | 68.75 | 67.51 | 68.04 | 437,815 | -0.69(-1.00%) |
Jan 31, 2019 | 68.12 | 68.98 | 67.61 | 68.74 | 589,311 | +1.16(+1.72%) |
Jan 30, 2019 | 68.08 | 68.49 | 66.54 | 67.58 | 946,319 | -0.22(-0.33%) |
Jan 29, 2019 | 66.75 | 68.01 | 66.62 | 67.80 | 933,798 | +1.79(+2.71%) |
Jan 28, 2019 | 64.51 | 66.06 | 64.11 | 66.01 | 1,009,461 | +1.55(+2.40%) |
Jan 25, 2019 | 63.74 | 64.56 | 63.57 | 64.46 | 578,331 | +1.55(+2.46%) |
Jan 24, 2019 | 62.05 | 63.08 | 62.05 | 62.91 | 334,946 | +0.58(+0.94%) |
Jan 23, 2019 | 61.83 | 62.59 | 61.50 | 62.33 | 382,741 | +0.42(+0.69%) |
Jan 22, 2019 | 61.09 | 61.94 | 60.71 | 61.90 | 439,600 | +0.90(+1.48%) |
Jan 18, 2019 | 60.71 | 61.49 | 60.37 | 61.00 | 729,917 | -0.19(-0.32%) |
Jan 17, 2019 | 61.21 | 61.25 | 60.77 | 61.19 | 449,426 | +0.01(+0.01%) |
Jan 16, 2019 | 61.90 | 62.21 | 61.00 | 61.18 | 589,674 | -0.74(-1.20%) |
Jan 15, 2019 | 62.72 | 62.83 | 61.54 | 61.93 | 690,297 | -0.60(-0.96%) |
Jan 14, 2019 | 62.69 | 62.76 | 62.00 | 62.53 | 474,394 | +0.28(+0.46%) |
Jan 11, 2019 | 62.02 | 62.36 | 61.62 | 62.25 | 462,213 | +0.45(+0.73%) |
Jan 10, 2019 | 61.94 | 62.02 | 60.97 | 61.79 | 616,631 | -0.05(-0.09%) |
Jan 09, 2019 | 60.89 | 61.90 | 60.83 | 61.85 | 717,066 | +1.20(+1.97%) |
Jan 08, 2019 | 60.21 | 61.23 | 60.17 | 60.65 | 494,919 | -0.01(-0.01%) |
Jan 07, 2019 | 61.94 | 61.94 | 60.22 | 60.66 | 630,843 | -0.62(-1.01%) |
Jan 04, 2019 | 62.35 | 62.68 | 61.15 | 61.28 | 619,447 | -1.77(-2.81%) |
Jan 03, 2019 | 62.56 | 63.27 | 62.39 | 63.05 | 515,590 | +0.91(+1.47%) |
Jan 02, 2019 | 62.04 | 62.86 | 61.53 | 62.14 | 451,098 | +0.02(+0.03%) |
Dec 31, 2018 | 61.45 | 62.28 | 60.77 | 62.12 | 563,195 | +0.67(+1.09%) |
Dec 28, 2018 | 62.48 | 62.78 | 61.33 | 61.45 | 580,703 | -1.06(-1.70%) |
Dec 27, 2018 | 61.81 | 62.56 | 61.35 | 62.51 | 760,045 | +0.84(+1.36%) |
Dec 26, 2018 | 62.99 | 63.46 | 61.16 | 61.67 | 373,910 | -0.88(-1.40%) |
Dec 24, 2018 | 61.72 | 62.73 | 61.42 | 62.55 | 403,476 | +1.46(+2.39%) |
Dec 21, 2018 | 62.69 | 62.78 | 60.86 | 61.09 | 3,347,658 | -1.73(-2.75%) |
Dec 20, 2018 | 62.66 | 63.31 | 61.64 | 62.81 | 1,183,182 | +1.69(+2.77%) |
Dec 19, 2018 | 64.34 | 65.66 | 61.07 | 61.12 | 1,256,228 | -2.98(-4.65%) |
Dec 18, 2018 | 63.30 | 64.75 | 63.01 | 64.11 | 990,818 | +0.80(+1.26%) |
Dec 17, 2018 | 63.92 | 64.20 | 62.36 | 63.31 | 1,013,924 | -0.42(-0.65%) |
Dec 14, 2018 | 64.64 | 65.02 | 63.26 | 63.72 | 643,958 | -1.07(-1.65%) |
Dec 13, 2018 | 63.65 | 64.93 | 63.53 | 64.80 | 563,327 | +1.25(+1.96%) |
Dec 12, 2018 | 63.11 | 63.85 | 62.96 | 63.55 | 497,270 | +0.85(+1.36%) |
Dec 11, 2018 | 63.41 | 63.80 | 62.57 | 62.70 | 612,664 | -0.32(-0.51%) |
Dec 10, 2018 | 63.92 | 64.27 | 62.48 | 63.02 | 759,132 | -0.91(-1.43%) |
Dec 07, 2018 | 62.88 | 64.29 | 62.38 | 63.93 | 773,857 | +1.60(+2.57%) |
Dec 06, 2018 | 62.14 | 62.42 | 61.59 | 62.33 | 649,965 | +0.05(+0.07%) |
Dec 04, 2018 | 61.36 | 62.73 | 61.35 | 62.28 | 783,907 | +1.41(+2.32%) |