Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.64 | 76.38 | 71.11 | 76.01 | 389,435 | +3.34(+4.60%) |
Feb 27, 2019 | 73.58 | 74.60 | 71.00 | 72.67 | 269,057 | -1.09(-1.48%) |
Feb 26, 2019 | 75.90 | 76.15 | 73.69 | 73.76 | 201,797 | -2.53(-3.32%) |
Feb 25, 2019 | 75.12 | 76.44 | 75.08 | 76.29 | 196,790 | +1.80(+2.42%) |
Feb 22, 2019 | 74.66 | 74.98 | 73.64 | 74.49 | 113,900 | +0.69(+0.93%) |
Feb 21, 2019 | 73.51 | 74.46 | 73.04 | 73.80 | 147,215 | +0.30(+0.41%) |
Feb 20, 2019 | 74.02 | 76.63 | 72.93 | 73.50 | 387,833 | -0.61(-0.82%) |
Feb 19, 2019 | 70.23 | 75.46 | 70.23 | 74.11 | 477,021 | +3.45(+4.88%) |
Feb 15, 2019 | 69.44 | 70.91 | 68.75 | 70.66 | 210,500 | +1.22(+1.76%) |
Feb 14, 2019 | 71.58 | 71.68 | 68.84 | 69.44 | 269,203 | -2.30(-3.21%) |
Feb 13, 2019 | 70.22 | 72.20 | 70.08 | 71.74 | 251,886 | +1.12(+1.59%) |
Feb 12, 2019 | 69.68 | 70.71 | 67.04 | 70.62 | 247,884 | +1.43(+2.07%) |
Feb 11, 2019 | 68.61 | 70.31 | 68.61 | 69.19 | 167,667 | +0.22(+0.32%) |
Feb 08, 2019 | 68.50 | 69.40 | 67.26 | 68.97 | 102,800 | +0.32(+0.47%) |
Feb 07, 2019 | 67.88 | 69.61 | 67.69 | 68.65 | 135,540 | +0.08(+0.12%) |
Feb 06, 2019 | 68.23 | 68.62 | 66.98 | 68.57 | 76,692 | +0.29(+0.42%) |
Feb 05, 2019 | 68.25 | 69.65 | 67.68 | 68.28 | 134,893 | +0.05(+0.07%) |
Feb 04, 2019 | 67.57 | 68.25 | 67.03 | 68.23 | 115,529 | +0.63(+0.93%) |
Feb 01, 2019 | 66.04 | 68.25 | 66.04 | 67.60 | 149,700 | +1.02(+1.53%) |
Jan 31, 2019 | 66.31 | 68.15 | 66.01 | 66.58 | 214,908 | +0.26(+0.39%) |
Jan 30, 2019 | 65.09 | 66.67 | 65.00 | 66.32 | 133,039 | +1.40(+2.16%) |
Jan 29, 2019 | 64.60 | 65.42 | 64.10 | 64.92 | 89,689 | +0.42(+0.65%) |
Jan 28, 2019 | 64.46 | 64.97 | 63.14 | 64.50 | 57,442 | -0.76(-1.16%) |
Jan 25, 2019 | 65.73 | 66.19 | 64.52 | 65.26 | 103,300 | -0.16(-0.24%) |
Jan 24, 2019 | 64.39 | 66.20 | 64.11 | 65.42 | 278,378 | +1.21(+1.88%) |
Jan 23, 2019 | 62.53 | 64.69 | 62.15 | 64.21 | 267,106 | +2.07(+3.33%) |
Jan 22, 2019 | 62.71 | 63.63 | 61.78 | 62.14 | 138,309 | -1.07(-1.69%) |
Jan 18, 2019 | 62.55 | 64.93 | 62.55 | 63.21 | 227,900 | +0.86(+1.38%) |
Jan 17, 2019 | 60.85 | 62.70 | 60.14 | 62.35 | 243,384 | +0.98(+1.60%) |
Jan 16, 2019 | 59.66 | 61.51 | 59.30 | 61.37 | 237,738 | +1.78(+2.99%) |
Jan 15, 2019 | 59.49 | 60.92 | 58.73 | 59.59 | 298,993 | -0.79(-1.31%) |
Jan 14, 2019 | 61.70 | 62.09 | 60.12 | 60.38 | 346,956 | -1.75(-2.82%) |
Jan 11, 2019 | 61.77 | 62.67 | 60.61 | 62.13 | 433,500 | +0.69(+1.12%) |
Jan 10, 2019 | 59.65 | 61.79 | 58.95 | 61.44 | 297,323 | +1.35(+2.25%) |
Jan 09, 2019 | 59.73 | 60.51 | 58.51 | 60.09 | 429,015 | +0.36(+0.60%) |
Jan 08, 2019 | 51.00 | 60.78 | 50.91 | 59.73 | 1,252,121 | +12.38(+26.15%) |
Jan 07, 2019 | 46.10 | 47.54 | 45.03 | 47.35 | 169,729 | +1.30(+2.82%) |
Jan 04, 2019 | 43.72 | 46.88 | 43.72 | 46.05 | 156,400 | +2.93(+6.79%) |
Jan 03, 2019 | 44.41 | 44.75 | 42.61 | 43.12 | 148,340 | -1.47(-3.30%) |
Jan 02, 2019 | 45.42 | 45.56 | 44.06 | 44.59 | 259,664 | -0.96(-2.11%) |
Dec 31, 2018 | 44.18 | 47.80 | 43.53 | 45.55 | 291,400 | +1.72(+3.92%) |
Dec 28, 2018 | 43.65 | 44.63 | 42.37 | 43.83 | 127,900 | +0.17(+0.39%) |
Dec 27, 2018 | 42.90 | 43.66 | 41.73 | 43.66 | 178,086 | +0.13(+0.30%) |
Dec 26, 2018 | 42.11 | 43.72 | 41.00 | 43.53 | 173,224 | +1.74(+4.16%) |
Dec 24, 2018 | 41.76 | 42.80 | 37.40 | 41.79 | 92,900 | -0.46(-1.09%) |
Dec 21, 2018 | 43.97 | 44.00 | 41.97 | 42.25 | 496,000 | -1.53(-3.49%) |
Dec 20, 2018 | 44.81 | 45.65 | 42.14 | 43.78 | 282,658 | -1.28(-2.84%) |
Dec 19, 2018 | 44.96 | 47.22 | 44.39 | 45.06 | 236,448 | +0.34(+0.76%) |
Dec 18, 2018 | 48.03 | 48.03 | 44.72 | 44.72 | 411,283 | -3.15(-6.58%) |
Dec 17, 2018 | 49.85 | 50.08 | 47.41 | 47.87 | 310,519 | -2.60(-5.15%) |
Dec 14, 2018 | 51.22 | 52.94 | 50.03 | 50.47 | 205,300 | -1.62(-3.11%) |
Dec 13, 2018 | 53.53 | 53.74 | 51.78 | 52.09 | 115,096 | -1.10(-2.07%) |
Dec 12, 2018 | 52.97 | 54.07 | 52.59 | 53.19 | 127,535 | +0.60(+1.14%) |
Dec 11, 2018 | 53.63 | 53.63 | 51.72 | 52.59 | 200,593 | -0.59(-1.11%) |
Dec 10, 2018 | 53.61 | 53.66 | 52.36 | 53.18 | 117,303 | -0.33(-0.62%) |
Dec 07, 2018 | 54.63 | 56.10 | 50.84 | 53.51 | 288,500 | -1.16(-2.12%) |
Dec 06, 2018 | 53.19 | 55.27 | 53.09 | 54.67 | 204,121 | +0.43(+0.79%) |
Dec 04, 2018 | 57.23 | 59.15 | 54.04 | 54.24 | 269,200 | -3.32(-5.77%) |