Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.50 | 76.25 | 72.23 | 74.72 | 984,795 | +2.04(+2.81%) |
Feb 27, 2019 | 69.34 | 72.70 | 69.20 | 72.68 | 837,539 | +3.75(+5.44%) |
Feb 26, 2019 | 69.61 | 69.78 | 68.21 | 68.93 | 806,271 | -0.70(-1.01%) |
Feb 25, 2019 | 66.96 | 70.60 | 66.88 | 69.63 | 942,308 | +3.20(+4.82%) |
Feb 22, 2019 | 69.11 | 70.70 | 63.10 | 66.43 | 2,522,200 | -6.91(-9.42%) |
Feb 21, 2019 | 76.40 | 76.96 | 72.72 | 73.34 | 898,915 | -2.04(-2.71%) |
Feb 20, 2019 | 74.68 | 75.44 | 72.78 | 75.38 | 746,346 | +0.53(+0.71%) |
Feb 19, 2019 | 77.72 | 78.50 | 74.85 | 74.85 | 716,428 | -2.74(-3.53%) |
Feb 15, 2019 | 76.27 | 77.75 | 75.60 | 77.59 | 449,500 | +1.58(+2.08%) |
Feb 14, 2019 | 75.82 | 77.25 | 75.14 | 76.01 | 500,304 | -0.29(-0.38%) |
Feb 13, 2019 | 74.96 | 76.49 | 74.04 | 76.30 | 733,212 | +1.90(+2.55%) |
Feb 12, 2019 | 72.45 | 74.46 | 71.76 | 74.40 | 640,311 | +2.06(+2.85%) |
Feb 11, 2019 | 75.00 | 75.59 | 70.59 | 72.34 | 1,074,499 | -1.64(-2.22%) |
Feb 08, 2019 | 72.68 | 73.99 | 71.70 | 73.98 | 382,100 | +0.46(+0.63%) |
Feb 07, 2019 | 72.96 | 74.27 | 71.75 | 73.52 | 432,830 | +0.04(+0.05%) |
Feb 06, 2019 | 74.30 | 75.21 | 70.54 | 73.48 | 638,058 | -0.99(-1.33%) |
Feb 05, 2019 | 78.36 | 80.92 | 74.35 | 74.47 | 976,865 | -2.03(-2.65%) |
Feb 04, 2019 | 72.97 | 77.58 | 72.84 | 76.50 | 1,208,953 | +4.16(+5.75%) |
Feb 01, 2019 | 72.50 | 73.45 | 70.67 | 72.34 | 559,000 | +0.52(+0.72%) |
Jan 31, 2019 | 70.00 | 73.59 | 69.50 | 71.82 | 846,726 | +1.95(+2.79%) |
Jan 30, 2019 | 69.01 | 70.01 | 68.04 | 69.87 | 332,227 | +1.56(+2.28%) |
Jan 29, 2019 | 70.25 | 70.25 | 67.52 | 68.31 | 374,819 | -1.52(-2.18%) |
Jan 28, 2019 | 69.65 | 70.11 | 67.22 | 69.83 | 599,980 | -0.17(-0.24%) |
Jan 25, 2019 | 68.25 | 70.95 | 68.25 | 70.00 | 942,900 | +2.13(+3.14%) |
Jan 24, 2019 | 67.46 | 68.00 | 66.16 | 67.87 | 389,965 | +0.37(+0.55%) |
Jan 23, 2019 | 67.69 | 68.88 | 66.11 | 67.50 | 402,620 | +0.28(+0.42%) |
Jan 22, 2019 | 67.86 | 67.90 | 66.02 | 67.22 | 516,597 | -1.13(-1.65%) |
Jan 18, 2019 | 65.63 | 69.17 | 65.63 | 68.35 | 547,400 | +0.19(+0.28%) |
Jan 17, 2019 | 69.47 | 70.48 | 68.07 | 68.16 | 573,860 | -1.33(-1.91%) |
Jan 16, 2019 | 67.84 | 69.90 | 67.84 | 69.49 | 477,600 | +1.91(+2.83%) |
Jan 15, 2019 | 65.05 | 67.86 | 64.61 | 67.58 | 361,988 | +2.65(+4.08%) |
Jan 14, 2019 | 65.89 | 66.56 | 64.49 | 64.93 | 364,933 | -1.80(-2.70%) |
Jan 11, 2019 | 66.92 | 67.00 | 65.52 | 66.73 | 383,800 | -0.39(-0.58%) |
Jan 10, 2019 | 64.94 | 67.85 | 63.60 | 67.12 | 417,116 | +1.17(+1.77%) |
Jan 09, 2019 | 64.55 | 66.45 | 63.87 | 65.95 | 462,638 | +2.23(+3.50%) |
Jan 08, 2019 | 61.40 | 63.85 | 60.81 | 63.72 | 633,239 | +3.35(+5.55%) |
Jan 07, 2019 | 58.07 | 61.36 | 57.63 | 60.37 | 516,003 | +2.65(+4.59%) |
Jan 04, 2019 | 56.30 | 58.85 | 55.60 | 57.72 | 495,500 | +2.37(+4.28%) |
Jan 03, 2019 | 58.83 | 59.60 | 55.00 | 55.35 | 603,964 | -3.99(-6.72%) |
Jan 02, 2019 | 58.51 | 59.81 | 57.49 | 59.34 | 431,235 | -0.38(-0.64%) |
Dec 31, 2018 | 58.65 | 59.90 | 57.95 | 59.72 | 388,000 | +2.29(+3.99%) |
Dec 28, 2018 | 57.79 | 59.92 | 56.71 | 57.43 | 809,500 | +0.07(+0.12%) |
Dec 27, 2018 | 56.27 | 57.36 | 54.00 | 57.36 | 474,738 | -0.20(-0.35%) |
Dec 26, 2018 | 52.74 | 57.67 | 52.55 | 57.56 | 602,561 | +5.24(+10.02%) |
Dec 24, 2018 | 52.02 | 53.84 | 51.05 | 52.32 | 359,600 | -1.16(-2.17%) |
Dec 21, 2018 | 55.12 | 55.53 | 52.31 | 53.48 | 1,603,500 | -1.40(-2.55%) |
Dec 20, 2018 | 58.45 | 59.04 | 53.39 | 54.88 | 994,138 | -4.17(-7.06%) |
Dec 19, 2018 | 59.61 | 62.18 | 57.90 | 59.05 | 623,516 | -0.33(-0.56%) |
Dec 18, 2018 | 59.71 | 60.78 | 58.30 | 59.38 | 654,448 | +0.44(+0.75%) |
Dec 17, 2018 | 64.20 | 64.29 | 58.01 | 58.94 | 1,240,841 | -5.60(-8.68%) |
Dec 14, 2018 | 65.80 | 67.29 | 64.10 | 64.54 | 363,600 | -1.67(-2.52%) |
Dec 13, 2018 | 67.96 | 68.71 | 66.00 | 66.21 | 381,860 | -1.75(-2.58%) |
Dec 12, 2018 | 67.72 | 69.96 | 67.58 | 67.96 | 514,908 | +1.55(+2.33%) |
Dec 11, 2018 | 67.25 | 68.13 | 65.59 | 66.41 | 456,259 | +0.66(+1.00%) |
Dec 10, 2018 | 64.98 | 66.20 | 62.84 | 65.75 | 560,737 | +0.46(+0.70%) |
Dec 07, 2018 | 67.35 | 70.34 | 65.02 | 65.29 | 482,900 | -1.98(-2.94%) |
Dec 06, 2018 | 66.00 | 67.90 | 63.83 | 67.27 | 918,977 | -0.93(-1.36%) |
Dec 04, 2018 | 72.95 | 73.38 | 67.05 | 68.20 | 809,200 | -5.42(-7.36%) |