Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.75 | 70.14 | 67.52 | 69.45 | 39,138 | +0.85(+1.24%) |
Feb 27, 2019 | 67.88 | 69.14 | 67.57 | 68.60 | 29,518 | +0.70(+1.03%) |
Feb 26, 2019 | 69.29 | 69.65 | 67.50 | 67.90 | 44,051 | -1.41(-2.03%) |
Feb 25, 2019 | 71.59 | 72.50 | 69.02 | 69.31 | 55,351 | -1.66(-2.34%) |
Feb 22, 2019 | 69.85 | 72.35 | 69.08 | 70.97 | 53,000 | +1.27(+1.82%) |
Feb 21, 2019 | 70.10 | 71.44 | 68.73 | 69.70 | 48,034 | -0.40(-0.57%) |
Feb 20, 2019 | 71.70 | 72.20 | 70.10 | 70.10 | 33,560 | -1.40(-1.96%) |
Feb 19, 2019 | 72.72 | 73.31 | 70.38 | 71.50 | 57,803 | -0.12(-0.17%) |
Feb 15, 2019 | 68.15 | 72.99 | 68.15 | 71.62 | 99,200 | +3.64(+5.35%) |
Feb 14, 2019 | 67.80 | 68.57 | 67.73 | 67.98 | 28,625 | +0.04(+0.06%) |
Feb 13, 2019 | 67.45 | 69.33 | 67.45 | 67.94 | 25,974 | +0.57(+0.85%) |
Feb 12, 2019 | 68.22 | 68.90 | 67.05 | 67.37 | 35,478 | -0.63(-0.93%) |
Feb 11, 2019 | 68.67 | 69.00 | 66.54 | 68.00 | 57,614 | +0.78(+1.16%) |
Feb 08, 2019 | 67.29 | 68.31 | 67.10 | 67.22 | 25,900 | -0.08(-0.12%) |
Feb 07, 2019 | 68.21 | 68.81 | 66.45 | 67.30 | 31,130 | -0.97(-1.42%) |
Feb 06, 2019 | 67.59 | 69.30 | 67.24 | 68.27 | 36,879 | +0.59(+0.87%) |
Feb 05, 2019 | 68.65 | 70.25 | 67.00 | 67.68 | 36,654 | -0.78(-1.14%) |
Feb 04, 2019 | 65.16 | 69.27 | 65.05 | 68.46 | 102,612 | +3.77(+5.83%) |
Feb 01, 2019 | 64.70 | 67.85 | 64.36 | 64.69 | 51,700 | -0.29(-0.45%) |
Jan 31, 2019 | 64.41 | 65.97 | 64.20 | 64.98 | 32,915 | +0.68(+1.06%) |
Jan 30, 2019 | 64.62 | 66.00 | 63.83 | 64.30 | 26,575 | +0.07(+0.11%) |
Jan 29, 2019 | 63.81 | 64.69 | 63.05 | 64.23 | 37,087 | +0.25(+0.39%) |
Jan 28, 2019 | 63.61 | 64.81 | 62.75 | 63.98 | 35,295 | -0.04(-0.06%) |
Jan 25, 2019 | 63.98 | 67.00 | 62.88 | 64.02 | 43,100 | +0.04(+0.06%) |
Jan 24, 2019 | 62.02 | 64.18 | 61.80 | 63.98 | 37,521 | +1.80(+2.89%) |
Jan 23, 2019 | 63.95 | 65.21 | 61.43 | 62.18 | 59,854 | -1.66(-2.60%) |
Jan 22, 2019 | 66.51 | 67.48 | 63.04 | 63.84 | 58,285 | -2.67(-4.01%) |
Jan 18, 2019 | 66.35 | 67.62 | 66.35 | 66.51 | 62,700 | +0.18(+0.27%) |
Jan 17, 2019 | 64.19 | 68.00 | 64.19 | 66.33 | 80,050 | +2.06(+3.21%) |
Jan 16, 2019 | 62.73 | 65.14 | 62.73 | 64.27 | 54,773 | +1.48(+2.36%) |
Jan 15, 2019 | 61.52 | 62.80 | 60.80 | 62.79 | 35,308 | +1.30(+2.11%) |
Jan 14, 2019 | 61.70 | 62.50 | 61.00 | 61.49 | 51,245 | -0.01(-0.02%) |
Jan 11, 2019 | 61.04 | 62.64 | 59.95 | 61.50 | 34,600 | +0.40(+0.65%) |
Jan 10, 2019 | 61.11 | 61.53 | 59.43 | 61.10 | 50,596 | +0.22(+0.36%) |
Jan 09, 2019 | 61.79 | 61.79 | 58.67 | 60.88 | 49,806 | -0.39(-0.64%) |
Jan 08, 2019 | 62.90 | 63.69 | 60.65 | 61.27 | 47,219 | -0.94(-1.51%) |
Jan 07, 2019 | 61.85 | 63.13 | 61.15 | 62.21 | 54,404 | +0.77(+1.25%) |
Jan 04, 2019 | 61.03 | 62.60 | 60.15 | 61.44 | 57,800 | +1.28(+2.13%) |
Jan 03, 2019 | 59.76 | 61.10 | 59.76 | 60.16 | 51,815 | +0.17(+0.28%) |
Jan 02, 2019 | 60.65 | 62.58 | 59.55 | 59.99 | 40,634 | -0.61(-1.01%) |
Dec 31, 2018 | 60.50 | 61.44 | 59.48 | 60.60 | 30,500 | +1.67(+2.83%) |
Dec 28, 2018 | 57.07 | 59.44 | 57.07 | 58.93 | 35,800 | +2.37(+4.19%) |
Dec 27, 2018 | 56.47 | 60.34 | 55.20 | 56.56 | 28,413 | -0.66(-1.15%) |
Dec 26, 2018 | 55.35 | 58.82 | 53.27 | 57.22 | 27,788 | +2.22(+4.04%) |
Dec 24, 2018 | 55.54 | 56.33 | 52.71 | 55.00 | 21,900 | -0.59(-1.06%) |
Dec 21, 2018 | 58.82 | 58.82 | 55.33 | 55.59 | 66,100 | -3.37(-5.72%) |
Dec 20, 2018 | 63.29 | 63.29 | 57.22 | 58.96 | 47,083 | -3.84(-6.11%) |
Dec 19, 2018 | 62.07 | 63.50 | 62.07 | 62.80 | 32,721 | +0.93(+1.50%) |
Dec 18, 2018 | 63.88 | 64.39 | 61.00 | 61.87 | 42,104 | -1.97(-3.09%) |
Dec 17, 2018 | 63.49 | 65.80 | 62.00 | 63.84 | 69,769 | +2.58(+4.21%) |
Dec 14, 2018 | 59.29 | 62.24 | 58.90 | 61.26 | 41,000 | +1.26(+2.10%) |
Dec 13, 2018 | 62.00 | 62.00 | 59.35 | 60.00 | 25,986 | -1.53(-2.49%) |
Dec 12, 2018 | 61.73 | 63.44 | 59.47 | 61.53 | 23,047 | +0.41(+0.67%) |
Dec 11, 2018 | 62.47 | 65.22 | 60.78 | 61.12 | 36,753 | -0.29(-0.47%) |
Dec 10, 2018 | 57.77 | 62.62 | 55.04 | 61.41 | 43,209 | +3.50(+6.04%) |
Dec 07, 2018 | 59.04 | 61.25 | 53.01 | 57.91 | 16,500 | -1.29(-2.18%) |
Dec 06, 2018 | 58.00 | 60.76 | 56.87 | 59.20 | 23,281 | +0.20(+0.34%) |
Dec 04, 2018 | 61.97 | 62.97 | 58.07 | 59.00 | 23,100 | -3.66(-5.84%) |