Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 73.85 | 0 | +1.47(+2.03%) | |||
Feb 27, 2019 | 72.00 | 72.75 | 71.90 | 72.38 | 0 | +0.37(+0.51%) |
Feb 26, 2019 | 72.95 | 73.04 | 71.91 | 72.01 | 0 | -1.12(-1.53%) |
Feb 25, 2019 | 73.33 | 73.81 | 72.86 | 73.13 | 0 | +0.19(+0.26%) |
Feb 23, 2019 | 74.07 | 75.16 | 71.85 | 72.94 | 0 | -0.07(-0.10%) |
Feb 22, 2019 | 73.01 | 0 | -1.02(-1.38%) | |||
Feb 21, 2019 | 72.13 | 74.35 | 71.90 | 74.03 | 0 | +1.90(+2.63%) |
Feb 20, 2019 | 72.07 | 72.67 | 72.00 | 72.13 | 0 | -0.10(-0.14%) |
Feb 19, 2019 | 72.27 | 72.77 | 71.90 | 72.23 | 0 | +0.27(+0.38%) |
Feb 18, 2019 | 71.52 | 72.07 | 71.29 | 71.96 | 0 | +0.00(+0.00%) |
Feb 17, 2019 | 71.52 | 72.07 | 71.29 | 71.96 | 0 | +0.00(+0.00%) |
Feb 16, 2019 | 71.52 | 72.07 | 71.29 | 71.96 | 0 | +0.00(+0.00%) |
Feb 15, 2019 | 71.52 | 72.07 | 71.29 | 71.96 | 0 | +0.28(+0.39%) |
Feb 14, 2019 | 71.26 | 71.95 | 71.15 | 71.68 | 0 | +0.31(+0.43%) |
Feb 13, 2019 | 71.21 | 71.96 | 71.03 | 71.37 | 0 | +0.29(+0.41%) |
Feb 12, 2019 | 71.76 | 72.12 | 71.01 | 71.08 | 0 | +0.58(+0.82%) |
Feb 11, 2019 | 72.49 | 72.71 | 70.30 | 70.50 | 0 | -2.03(-2.80%) |
Feb 09, 2019 | 72.66 | 73.01 | 72.45 | 72.53 | 0 | -0.02(-0.03%) |
Feb 08, 2019 | 72.55 | 0 | -0.23(-0.32%) | |||
Feb 07, 2019 | 73.60 | 73.86 | 72.48 | 72.78 | 0 | -0.93(-1.26%) |
Feb 06, 2019 | 73.40 | 74.11 | 73.10 | 73.71 | 0 | +0.22(+0.30%) |
Feb 05, 2019 | 72.78 | 73.74 | 72.65 | 73.49 | 0 | +0.77(+1.06%) |
Feb 04, 2019 | 73.75 | 73.87 | 72.66 | 72.72 | 0 | -0.93(-1.26%) |
Feb 02, 2019 | 74.45 | 74.73 | 73.56 | 73.65 | 0 | +0.00(+0.00%) |
Feb 01, 2019 | 74.45 | 74.73 | 73.56 | 73.65 | 0 | +0.01(+0.01%) |
Jan 31, 2019 | 73.64 | 0 | -0.80(-1.07%) | |||
Jan 30, 2019 | 74.14 | 74.55 | 73.76 | 74.44 | 0 | +0.26(+0.35%) |
Jan 29, 2019 | 73.66 | 74.45 | 73.50 | 74.18 | 0 | +0.38(+0.51%) |
Jan 28, 2019 | 74.00 | 74.13 | 73.15 | 73.80 | 0 | -0.29(-0.39%) |
Jan 26, 2019 | 73.25 | 74.24 | 73.25 | 74.09 | 0 | -0.04(-0.05%) |
Jan 25, 2019 | 74.13 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 74.13 | 0 | +0.58(+0.79%) | |||
Jan 23, 2019 | 73.13 | 74.28 | 72.98 | 73.55 | 0 | +0.48(+0.66%) |
Jan 22, 2019 | 74.00 | 74.29 | 72.75 | 73.07 | 0 | -0.88(-1.19%) |
Jan 21, 2019 | 74.37 | 74.66 | 73.76 | 73.95 | 0 | +0.00(+0.00%) |
Jan 20, 2019 | 74.37 | 74.66 | 73.76 | 73.95 | 0 | +0.00(+0.00%) |
Jan 19, 2019 | 74.37 | 74.66 | 73.76 | 73.95 | 0 | -0.36(-0.48%) |
Jan 17, 2019 | 73.21 | 74.60 | 73.21 | 74.31 | 0 | +1.02(+1.39%) |
Jan 16, 2019 | 72.30 | 73.56 | 72.21 | 73.29 | 0 | +0.97(+1.34%) |
Jan 15, 2019 | 73.02 | 73.46 | 72.25 | 72.32 | 0 | -0.72(-0.99%) |
Jan 14, 2019 | 72.60 | 73.58 | 72.43 | 73.04 | 0 | +0.53(+0.73%) |
Jan 12, 2019 | 72.80 | 73.25 | 72.34 | 72.51 | 0 | +0.02(+0.03%) |
Jan 11, 2019 | 72.49 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 72.49 | 0 | -0.74(-1.01%) | |||
Jan 09, 2019 | 71.64 | 73.64 | 71.64 | 73.23 | 0 | +1.69(+2.36%) |
Jan 08, 2019 | 72.81 | 73.85 | 71.54 | 71.54 | 0 | -1.33(-1.83%) |
Jan 07, 2019 | 72.52 | 73.92 | 72.48 | 72.87 | 0 | +0.41(+0.57%) |
Jan 05, 2019 | 71.00 | 73.37 | 70.93 | 72.46 | 0 | -0.06(-0.08%) |
Jan 04, 2019 | 72.52 | 0 | +0.00(+0.00%) | |||
Jan 03, 2019 | 72.52 | 0 | +1.73(+2.44%) | |||
Jan 02, 2019 | 72.30 | 72.59 | 70.76 | 70.79 | 0 | -1.44(-1.99%) |
Jan 01, 2019 | 72.25 | 72.86 | 72.10 | 72.23 | 0 | +0.00(+0.00%) |
Dec 31, 2018 | 72.25 | 72.86 | 72.10 | 72.23 | 0 | -0.03(-0.04%) |
Dec 29, 2018 | 72.05 | 72.87 | 72.05 | 72.26 | 0 | +0.07(+0.10%) |
Dec 28, 2018 | 72.19 | 0 | +0.00(+0.00%) | |||
Dec 27, 2018 | 72.19 | 0 | -1.19(-1.62%) | |||
Dec 26, 2018 | 72.70 | 73.54 | 72.15 | 73.38 | 0 | +0.94(+1.30%) |
Dec 25, 2018 | 73.80 | 74.00 | 72.40 | 72.44 | 0 | +0.00(+0.00%) |
Dec 24, 2018 | 73.80 | 74.00 | 72.40 | 72.44 | 0 | -0.79(-1.08%) |
Dec 22, 2018 | 75.06 | 75.60 | 73.07 | 73.23 | 0 | +0.05(+0.07%) |
Dec 21, 2018 | 73.18 | 0 | -1.97(-2.62%) | |||
Dec 20, 2018 | 76.67 | 77.44 | 75.02 | 75.15 | 0 | -1.52(-1.98%) |
Dec 19, 2018 | 77.76 | 78.03 | 76.63 | 76.67 | 0 | -1.14(-1.47%) |
Dec 18, 2018 | 78.40 | 78.65 | 77.76 | 77.81 | 0 | -0.71(-0.90%) |
Dec 17, 2018 | 79.21 | 79.80 | 77.90 | 78.52 | 0 | -1.08(-1.36%) |
Dec 15, 2018 | 79.40 | 79.94 | 78.62 | 79.60 | 0 | +0.00(+0.00%) |
Dec 14, 2018 | 79.60 | 0 | +0.00(+0.00%) | |||
Dec 13, 2018 | 79.60 | 0 | -0.36(-0.45%) | |||
Dec 12, 2018 | 80.14 | 80.30 | 79.57 | 79.96 | 0 | -0.01(-0.01%) |
Dec 11, 2018 | 79.88 | 80.66 | 79.11 | 79.97 | 0 | +0.17(+0.21%) |
Dec 10, 2018 | 80.35 | 80.60 | 79.35 | 79.80 | 0 | -0.48(-0.60%) |
Dec 08, 2018 | 78.90 | 80.93 | 78.80 | 80.28 | 0 | +0.00(+0.00%) |
Dec 07, 2018 | 78.90 | 80.93 | 78.80 | 80.28 | 0 | +0.05(+0.06%) |
Dec 06, 2018 | 80.23 | 0 | -0.88(-1.08%) | |||
Dec 05, 2018 | 79.91 | 81.30 | 79.66 | 81.11 | 0 | +1.22(+1.53%) |
Dec 04, 2018 | 79.60 | 80.38 | 79.32 | 79.89 | 0 | +0.16(+0.20%) |
Dec 03, 2018 | 80.00 | 81.85 | 79.73 | 79.73 | 0 | +0.90(+1.14%) |