Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.54 | 66.05 | 65.23 | 65.54 | 713,491 | -0.10(-0.15%) |
Feb 27, 2019 | 65.03 | 65.83 | 65.03 | 65.64 | 501,139 | +0.23(+0.35%) |
Feb 26, 2019 | 64.76 | 65.63 | 64.71 | 65.41 | 625,332 | +0.46(+0.71%) |
Feb 25, 2019 | 64.25 | 65.49 | 64.25 | 64.95 | 712,690 | +0.86(+1.34%) |
Feb 22, 2019 | 64.25 | 65.56 | 63.96 | 64.09 | 995,029 | -1.41(-2.15%) |
Feb 21, 2019 | 64.97 | 65.90 | 63.01 | 65.50 | 1,305,137 | -1.04(-1.56%) |
Feb 20, 2019 | 66.70 | 67.18 | 66.49 | 66.54 | 468,997 | -0.15(-0.22%) |
Feb 19, 2019 | 66.88 | 66.88 | 66.18 | 66.69 | 349,719 | -0.03(-0.04%) |
Feb 15, 2019 | 66.72 | 66.72 | 66.72 | 0 | -0.13(-0.19%) | |
Feb 14, 2019 | 66.52 | 67.34 | 66.01 | 66.85 | 614,931 | +0.33(+0.50%) |
Feb 13, 2019 | 66.95 | 67.14 | 66.49 | 66.52 | 296,691 | -0.44(-0.66%) |
Feb 12, 2019 | 66.36 | 67.33 | 66.27 | 66.96 | 456,741 | +0.60(+0.90%) |
Feb 11, 2019 | 66.98 | 67.01 | 66.32 | 66.36 | 398,640 | -0.27(-0.41%) |
Feb 08, 2019 | 66.55 | 66.85 | 66.10 | 66.63 | 248,252 | +0.09(+0.14%) |
Feb 07, 2019 | 66.55 | 66.83 | 65.95 | 66.54 | 382,175 | -0.03(-0.05%) |
Feb 06, 2019 | 66.16 | 66.68 | 65.73 | 66.57 | 394,553 | +0.52(+0.79%) |
Feb 05, 2019 | 64.61 | 66.15 | 64.54 | 66.05 | 471,777 | +1.53(+2.37%) |
Feb 04, 2019 | 64.13 | 64.56 | 63.90 | 64.52 | 331,064 | +0.56(+0.88%) |
Feb 01, 2019 | 63.67 | 64.16 | 63.41 | 63.96 | 261,106 | +0.33(+0.52%) |
Jan 31, 2019 | 63.25 | 63.79 | 63.04 | 63.63 | 371,793 | +0.53(+0.84%) |
Jan 30, 2019 | 63.40 | 63.59 | 62.67 | 63.10 | 579,695 | -0.31(-0.49%) |
Jan 29, 2019 | 63.43 | 63.80 | 62.68 | 63.41 | 444,957 | -0.15(-0.24%) |
Jan 28, 2019 | 63.09 | 63.79 | 62.90 | 63.56 | 383,404 | +0.36(+0.57%) |
Jan 25, 2019 | 63.66 | 64.00 | 62.67 | 63.20 | 547,318 | -0.07(-0.11%) |
Jan 24, 2019 | 63.56 | 64.14 | 63.24 | 63.27 | 815,461 | -0.17(-0.27%) |
Jan 23, 2019 | 63.79 | 64.53 | 63.39 | 63.44 | 799,446 | -0.49(-0.77%) |
Jan 22, 2019 | 63.85 | 64.01 | 63.41 | 63.93 | 593,207 | +0.23(+0.36%) |
Jan 21, 2019 | 63.74 | 64.37 | 63.55 | 63.70 | 381,392 | +0.07(+0.11%) |
Jan 18, 2019 | 64.42 | 64.42 | 63.59 | 63.63 | 1,073,458 | -0.67(-1.04%) |
Jan 17, 2019 | 64.17 | 64.73 | 63.95 | 64.30 | 738,192 | +0.12(+0.19%) |
Jan 16, 2019 | 64.68 | 64.73 | 63.91 | 64.18 | 860,772 | -0.44(-0.68%) |
Jan 15, 2019 | 64.19 | 64.89 | 64.19 | 64.62 | 567,740 | +0.55(+0.86%) |
Jan 14, 2019 | 63.85 | 64.36 | 63.47 | 64.07 | 739,034 | +0.21(+0.33%) |
Jan 11, 2019 | 62.92 | 64.16 | 62.85 | 63.86 | 668,076 | +0.97(+1.54%) |
Jan 10, 2019 | 62.58 | 63.12 | 62.36 | 62.89 | 596,815 | +0.41(+0.66%) |
Jan 09, 2019 | 61.86 | 62.65 | 61.84 | 62.48 | 642,983 | +0.63(+1.02%) |
Jan 08, 2019 | 61.55 | 62.09 | 61.31 | 61.85 | 601,122 | +0.48(+0.78%) |
Jan 07, 2019 | 61.00 | 61.60 | 60.47 | 61.37 | 724,675 | +0.57(+0.94%) |
Jan 04, 2019 | 60.93 | 61.29 | 60.51 | 60.80 | 444,102 | +0.13(+0.21%) |
Jan 03, 2019 | 60.77 | 61.11 | 60.37 | 60.67 | 617,762 | -0.38(-0.62%) |
Jan 02, 2019 | 60.97 | 61.80 | 60.45 | 61.05 | 626,674 | -0.06(-0.10%) |
Dec 31, 2018 | 61.11 | 61.11 | 61.11 | 0 | +0.51(+0.84%) | |
Dec 28, 2018 | 61.04 | 61.17 | 60.52 | 60.60 | 679,130 | -0.14(-0.23%) |
Dec 27, 2018 | 60.73 | 61.23 | 60.30 | 60.74 | 698,762 | +0.30(+0.50%) |
Dec 24, 2018 | 60.44 | 60.44 | 60.44 | 0 | -0.25(-0.41%) | |
Dec 21, 2018 | 60.49 | 61.17 | 60.21 | 60.69 | 1,524,877 | +0.27(+0.45%) |
Dec 20, 2018 | 61.01 | 61.59 | 60.21 | 60.42 | 539,997 | -0.71(-1.16%) |
Dec 19, 2018 | 60.78 | 61.82 | 60.22 | 61.13 | 713,869 | +0.13(+0.21%) |
Dec 18, 2018 | 61.00 | 61.75 | 60.89 | 61.00 | 1,162,916 | +0.06(+0.10%) |
Dec 17, 2018 | 60.39 | 61.94 | 60.39 | 60.94 | 672,161 | +0.24(+0.40%) |
Dec 14, 2018 | 61.88 | 61.96 | 60.61 | 60.70 | 581,179 | -1.38(-2.22%) |
Dec 13, 2018 | 61.64 | 62.19 | 61.33 | 62.08 | 607,808 | +0.29(+0.47%) |
Dec 12, 2018 | 62.03 | 62.05 | 61.05 | 61.79 | 902,749 | +0.07(+0.11%) |
Dec 11, 2018 | 62.34 | 63.06 | 61.59 | 61.72 | 764,045 | -0.62(-0.99%) |
Dec 10, 2018 | 60.96 | 62.69 | 60.78 | 62.34 | 861,174 | +1.33(+2.18%) |
Dec 07, 2018 | 62.03 | 62.03 | 60.64 | 61.01 | 951,641 | -1.02(-1.64%) |
Dec 06, 2018 | 61.58 | 62.25 | 60.50 | 62.03 | 951,019 | -0.04(-0.06%) |
Dec 05, 2018 | 61.42 | 63.19 | 61.27 | 62.07 | 959,679 | +0.82(+1.34%) |
Dec 04, 2018 | 61.26 | 61.94 | 61.10 | 61.25 | 743,691 | -0.21(-0.34%) |