Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.85 | 73.56 | 72.46 | 73.16 | 100,918 | +0.29(+0.40%) |
Feb 27, 2019 | 73.25 | 73.25 | 71.96 | 72.87 | 83,000 | -0.52(-0.71%) |
Feb 26, 2019 | 73.98 | 74.07 | 73.38 | 73.39 | 87,241 | -0.55(-0.74%) |
Feb 25, 2019 | 74.77 | 74.77 | 73.94 | 73.94 | 117,416 | -0.08(-0.10%) |
Feb 22, 2019 | 74.35 | 74.98 | 72.82 | 74.01 | 120,306 | +1.96(+2.72%) |
Feb 21, 2019 | 71.97 | 72.28 | 71.55 | 72.05 | 115,881 | -0.26(-0.37%) |
Feb 20, 2019 | 71.59 | 72.36 | 71.42 | 72.31 | 199,585 | +0.56(+0.78%) |
Feb 19, 2019 | 70.71 | 72.23 | 70.59 | 71.76 | 132,948 | +0.56(+0.78%) |
Feb 15, 2019 | 70.29 | 71.22 | 70.29 | 71.20 | 126,984 | +1.37(+1.96%) |
Feb 14, 2019 | 70.04 | 70.35 | 69.28 | 69.83 | 157,504 | -0.31(-0.44%) |
Feb 13, 2019 | 70.11 | 70.60 | 68.59 | 70.14 | 140,350 | +0.78(+1.13%) |
Feb 12, 2019 | 66.04 | 69.42 | 64.92 | 69.36 | 257,568 | +3.18(+4.80%) |
Feb 11, 2019 | 65.89 | 66.78 | 65.69 | 66.18 | 143,643 | +0.63(+0.96%) |
Feb 08, 2019 | 64.99 | 65.73 | 64.48 | 65.55 | 80,769 | +0.33(+0.51%) |
Feb 07, 2019 | 65.72 | 66.14 | 64.45 | 65.22 | 73,914 | -1.01(-1.52%) |
Feb 06, 2019 | 66.22 | 66.70 | 65.78 | 66.23 | 97,681 | -0.12(-0.18%) |
Feb 05, 2019 | 66.67 | 67.21 | 65.95 | 66.35 | 48,931 | -0.11(-0.17%) |
Feb 04, 2019 | 65.17 | 66.49 | 65.17 | 66.46 | 81,355 | +0.88(+1.34%) |
Feb 01, 2019 | 65.10 | 65.65 | 64.74 | 65.59 | 95,079 | +0.81(+1.25%) |
Jan 31, 2019 | 64.95 | 65.34 | 64.38 | 64.78 | 96,002 | -0.15(-0.23%) |
Jan 30, 2019 | 64.66 | 65.42 | 63.52 | 64.93 | 221,810 | +1.29(+2.03%) |
Jan 29, 2019 | 62.82 | 64.12 | 62.29 | 63.63 | 105,113 | +0.92(+1.47%) |
Jan 28, 2019 | 63.43 | 64.23 | 62.14 | 62.71 | 89,426 | -1.51(-2.35%) |
Jan 25, 2019 | 64.99 | 65.22 | 64.07 | 64.22 | 66,142 | -0.04(-0.06%) |
Jan 24, 2019 | 63.15 | 64.58 | 63.07 | 64.26 | 83,490 | +1.00(+1.58%) |
Jan 23, 2019 | 64.01 | 64.01 | 62.93 | 63.26 | 104,126 | -0.34(-0.53%) |
Jan 22, 2019 | 64.55 | 64.55 | 63.16 | 63.60 | 100,149 | -1.70(-2.60%) |
Jan 18, 2019 | 65.26 | 66.44 | 65.18 | 65.29 | 87,871 | +0.39(+0.60%) |
Jan 17, 2019 | 63.30 | 65.28 | 63.26 | 64.91 | 161,121 | +1.13(+1.78%) |
Jan 16, 2019 | 63.25 | 64.18 | 62.97 | 63.78 | 114,674 | +0.86(+1.36%) |
Jan 15, 2019 | 63.07 | 63.69 | 62.51 | 62.92 | 122,474 | -0.15(-0.24%) |
Jan 14, 2019 | 64.04 | 64.28 | 62.91 | 63.07 | 160,787 | -1.25(-1.94%) |
Jan 11, 2019 | 63.92 | 64.45 | 63.55 | 64.31 | 118,080 | -0.11(-0.18%) |
Jan 10, 2019 | 62.78 | 64.53 | 62.50 | 64.43 | 93,333 | +1.08(+1.71%) |
Jan 09, 2019 | 61.68 | 63.77 | 61.54 | 63.34 | 212,628 | +1.89(+3.07%) |
Jan 08, 2019 | 60.45 | 61.47 | 60.06 | 61.45 | 139,433 | +2.03(+3.41%) |
Jan 07, 2019 | 59.08 | 60.38 | 59.07 | 59.43 | 116,453 | +0.50(+0.85%) |
Jan 04, 2019 | 58.61 | 59.44 | 57.86 | 58.93 | 245,807 | +1.55(+2.70%) |
Jan 03, 2019 | 58.17 | 58.67 | 56.94 | 57.38 | 98,954 | -1.47(-2.50%) |
Jan 02, 2019 | 57.88 | 59.35 | 57.02 | 58.85 | 249,912 | -0.05(-0.08%) |
Dec 31, 2018 | 58.36 | 58.90 | 57.76 | 58.90 | 103,559 | +0.99(+1.71%) |
Dec 28, 2018 | 58.10 | 59.01 | 57.14 | 57.91 | 256,513 | +0.12(+0.21%) |
Dec 27, 2018 | 56.56 | 57.83 | 55.71 | 57.78 | 99,104 | +0.11(+0.20%) |
Dec 26, 2018 | 55.75 | 57.78 | 54.77 | 57.67 | 105,379 | +2.57(+4.66%) |
Dec 24, 2018 | 56.59 | 56.59 | 54.94 | 55.11 | 69,746 | -1.75(-3.07%) |
Dec 21, 2018 | 58.17 | 58.74 | 56.59 | 56.85 | 295,765 | -1.15(-1.98%) |
Dec 20, 2018 | 59.43 | 59.64 | 57.50 | 58.00 | 136,098 | -1.71(-2.87%) |
Dec 19, 2018 | 62.01 | 62.77 | 59.16 | 59.71 | 120,719 | -2.16(-3.50%) |
Dec 18, 2018 | 62.68 | 63.26 | 61.70 | 61.87 | 165,588 | -0.45(-0.72%) |
Dec 17, 2018 | 63.16 | 64.34 | 61.85 | 62.32 | 144,640 | -1.18(-1.85%) |
Dec 14, 2018 | 63.77 | 64.66 | 63.26 | 63.50 | 91,855 | -0.71(-1.11%) |
Dec 13, 2018 | 65.20 | 65.77 | 63.87 | 64.22 | 160,086 | -0.56(-0.87%) |
Dec 12, 2018 | 65.18 | 66.45 | 64.69 | 64.78 | 201,577 | +0.67(+1.04%) |
Dec 11, 2018 | 65.25 | 65.84 | 63.47 | 64.11 | 88,661 | -0.07(-0.10%) |
Dec 10, 2018 | 63.75 | 64.82 | 63.56 | 64.18 | 208,653 | +0.16(+0.25%) |
Dec 07, 2018 | 65.23 | 66.07 | 63.71 | 64.02 | 155,430 | -1.26(-1.93%) |
Dec 06, 2018 | 64.15 | 65.28 | 62.85 | 65.28 | 127,633 | +0.14(+0.22%) |
Dec 04, 2018 | 68.80 | 68.95 | 65.02 | 65.14 | 135,869 | -4.08(-5.90%) |