Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 73.45 | 74.63 | 71.29 | 72.26 | 395,912 | -1.04(-1.42%) |
Feb 27, 2019 | 71.14 | 73.53 | 70.91 | 73.30 | 243,712 | +2.25(+3.17%) |
Feb 26, 2019 | 73.86 | 73.86 | 70.34 | 71.05 | 153,673 | -3.02(-4.08%) |
Feb 25, 2019 | 73.76 | 75.84 | 72.97 | 74.07 | 308,137 | +2.45(+3.42%) |
Feb 22, 2019 | 69.93 | 71.78 | 69.72 | 71.62 | 207,100 | +2.01(+2.89%) |
Feb 21, 2019 | 72.13 | 72.60 | 67.88 | 69.61 | 290,375 | -2.42(-3.36%) |
Feb 20, 2019 | 71.97 | 72.62 | 71.30 | 72.03 | 293,364 | +0.20(+0.28%) |
Feb 19, 2019 | 71.74 | 73.20 | 71.08 | 71.83 | 211,212 | -0.24(-0.33%) |
Feb 15, 2019 | 71.28 | 72.43 | 70.75 | 72.07 | 409,800 | +1.85(+2.63%) |
Feb 14, 2019 | 69.71 | 70.29 | 68.69 | 70.22 | 111,236 | +0.04(+0.06%) |
Feb 13, 2019 | 71.45 | 73.31 | 69.96 | 70.18 | 257,285 | -0.81(-1.14%) |
Feb 12, 2019 | 69.97 | 71.55 | 69.74 | 70.99 | 127,522 | +1.85(+2.68%) |
Feb 11, 2019 | 68.86 | 69.18 | 67.97 | 69.14 | 78,268 | +1.18(+1.74%) |
Feb 08, 2019 | 68.31 | 68.33 | 66.83 | 67.96 | 112,700 | -0.34(-0.50%) |
Feb 07, 2019 | 70.25 | 71.28 | 68.04 | 68.30 | 75,498 | -2.54(-3.59%) |
Feb 06, 2019 | 73.53 | 73.53 | 70.54 | 70.84 | 87,526 | -2.68(-3.65%) |
Feb 05, 2019 | 71.82 | 73.98 | 71.82 | 73.52 | 168,754 | +1.94(+2.71%) |
Feb 04, 2019 | 70.53 | 71.90 | 70.53 | 71.58 | 67,009 | +1.01(+1.43%) |
Feb 01, 2019 | 69.91 | 73.50 | 69.89 | 70.57 | 221,300 | +0.93(+1.34%) |
Jan 31, 2019 | 66.83 | 70.36 | 66.77 | 69.64 | 131,893 | +2.95(+4.42%) |
Jan 30, 2019 | 66.85 | 67.39 | 65.65 | 66.69 | 266,842 | +0.38(+0.57%) |
Jan 29, 2019 | 67.41 | 68.28 | 66.13 | 66.31 | 199,180 | -1.11(-1.65%) |
Jan 28, 2019 | 67.52 | 68.80 | 66.49 | 67.42 | 117,469 | -0.58(-0.85%) |
Jan 25, 2019 | 69.34 | 70.81 | 67.45 | 68.00 | 300,500 | -0.45(-0.66%) |
Jan 24, 2019 | 66.11 | 68.46 | 66.11 | 68.45 | 115,736 | +2.05(+3.09%) |
Jan 23, 2019 | 66.28 | 67.30 | 65.87 | 66.40 | 278,114 | +0.15(+0.23%) |
Jan 22, 2019 | 67.40 | 67.44 | 65.03 | 66.25 | 346,757 | -1.60(-2.36%) |
Jan 18, 2019 | 67.65 | 68.85 | 66.41 | 67.85 | 174,000 | +0.60(+0.89%) |
Jan 17, 2019 | 66.75 | 67.68 | 66.03 | 67.25 | 115,169 | +0.05(+0.07%) |
Jan 16, 2019 | 67.01 | 68.80 | 67.01 | 67.20 | 185,800 | +0.42(+0.63%) |
Jan 15, 2019 | 65.05 | 67.21 | 65.05 | 66.78 | 312,788 | +1.74(+2.68%) |
Jan 14, 2019 | 64.63 | 66.35 | 63.35 | 65.04 | 599,417 | -0.07(-0.11%) |
Jan 11, 2019 | 64.49 | 65.53 | 64.28 | 65.11 | 139,000 | +0.42(+0.65%) |
Jan 10, 2019 | 65.94 | 66.52 | 63.89 | 64.69 | 713,581 | -1.39(-2.10%) |
Jan 09, 2019 | 64.00 | 67.88 | 62.75 | 66.08 | 303,317 | +2.57(+4.05%) |
Jan 08, 2019 | 63.78 | 63.97 | 61.54 | 63.51 | 171,822 | +0.06(+0.09%) |
Jan 07, 2019 | 62.75 | 64.55 | 61.20 | 63.45 | 218,198 | +1.03(+1.65%) |
Jan 04, 2019 | 62.08 | 63.34 | 61.42 | 62.42 | 223,400 | +1.28(+2.09%) |
Jan 03, 2019 | 62.20 | 62.20 | 59.49 | 61.14 | 122,999 | -1.82(-2.89%) |
Jan 02, 2019 | 61.50 | 63.56 | 59.90 | 62.96 | 129,808 | +0.52(+0.83%) |
Dec 31, 2018 | 62.10 | 63.21 | 61.01 | 62.44 | 110,700 | +0.74(+1.20%) |
Dec 28, 2018 | 59.09 | 62.46 | 57.66 | 61.70 | 175,100 | +2.64(+4.47%) |
Dec 27, 2018 | 60.44 | 62.51 | 57.39 | 59.06 | 166,592 | -2.09(-3.42%) |
Dec 26, 2018 | 59.25 | 61.36 | 58.81 | 61.15 | 159,089 | +2.41(+4.10%) |
Dec 24, 2018 | 57.75 | 59.82 | 57.30 | 58.74 | 64,100 | +0.64(+1.10%) |
Dec 21, 2018 | 58.98 | 59.60 | 57.06 | 58.10 | 263,800 | -0.71(-1.21%) |
Dec 20, 2018 | 61.64 | 63.37 | 58.47 | 58.81 | 403,527 | -3.20(-5.16%) |
Dec 19, 2018 | 68.04 | 69.90 | 61.58 | 62.01 | 318,982 | -6.02(-8.85%) |
Dec 18, 2018 | 69.44 | 69.83 | 68.02 | 68.03 | 121,930 | -0.65(-0.95%) |
Dec 17, 2018 | 68.06 | 70.01 | 67.19 | 68.68 | 215,536 | +0.19(+0.28%) |
Dec 14, 2018 | 67.74 | 69.84 | 67.14 | 68.49 | 269,500 | +0.20(+0.29%) |
Dec 13, 2018 | 69.24 | 70.00 | 67.40 | 68.29 | 198,799 | -0.55(-0.80%) |
Dec 12, 2018 | 69.00 | 70.00 | 67.56 | 68.84 | 192,805 | +0.33(+0.48%) |
Dec 11, 2018 | 68.29 | 69.01 | 64.74 | 68.51 | 150,245 | +0.91(+1.35%) |
Dec 10, 2018 | 68.80 | 69.67 | 66.59 | 67.60 | 297,753 | -1.19(-1.73%) |
Dec 07, 2018 | 67.99 | 68.97 | 67.02 | 68.79 | 436,600 | +0.81(+1.19%) |
Dec 06, 2018 | 66.96 | 68.14 | 64.08 | 67.98 | 262,997 | -0.45(-0.66%) |
Dec 04, 2018 | 71.79 | 72.05 | 67.97 | 68.43 | 303,000 | -3.88(-5.37%) |