Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 70.04 | 70.04 | 68.63 | 69.18 | 1,508,880 | -0.93(-1.32%) |
Feb 27, 2019 | 70.05 | 70.49 | 69.48 | 70.11 | 781,714 | +0.01(+0.01%) |
Feb 26, 2019 | 70.61 | 70.88 | 70.08 | 70.10 | 617,406 | -0.58(-0.82%) |
Feb 25, 2019 | 70.91 | 71.25 | 70.21 | 70.68 | 695,013 | +0.03(+0.04%) |
Feb 22, 2019 | 70.37 | 71.15 | 70.15 | 70.66 | 1,155,427 | +0.64(+0.91%) |
Feb 21, 2019 | 70.89 | 71.22 | 69.73 | 70.02 | 966,273 | -0.76(-1.08%) |
Feb 20, 2019 | 69.34 | 71.22 | 69.19 | 70.78 | 1,216,105 | +1.45(+2.09%) |
Feb 19, 2019 | 68.54 | 69.84 | 68.26 | 69.33 | 1,325,094 | +0.13(+0.19%) |
Feb 15, 2019 | 69.17 | 69.54 | 68.69 | 69.20 | 1,259,412 | +0.79(+1.16%) |
Feb 14, 2019 | 67.56 | 68.69 | 67.45 | 68.41 | 1,517,742 | +0.50(+0.74%) |
Feb 13, 2019 | 68.71 | 68.77 | 67.59 | 67.90 | 1,610,329 | -0.15(-0.22%) |
Feb 12, 2019 | 67.06 | 68.36 | 67.06 | 68.05 | 1,357,439 | +1.66(+2.49%) |
Feb 11, 2019 | 66.30 | 66.49 | 65.77 | 66.40 | 1,087,054 | +0.22(+0.33%) |
Feb 08, 2019 | 65.53 | 66.45 | 64.84 | 66.18 | 1,256,663 | +0.23(+0.34%) |
Feb 07, 2019 | 67.33 | 67.43 | 65.17 | 65.95 | 1,452,869 | -1.69(-2.50%) |
Feb 06, 2019 | 67.35 | 68.10 | 67.02 | 67.64 | 1,522,331 | -0.62(-0.91%) |
Feb 05, 2019 | 68.73 | 69.21 | 68.00 | 68.26 | 1,850,902 | -0.65(-0.95%) |
Feb 04, 2019 | 68.47 | 69.27 | 67.71 | 68.92 | 2,096,657 | +0.59(+0.87%) |
Feb 01, 2019 | 66.36 | 69.20 | 66.02 | 68.32 | 2,816,437 | +0.87(+1.29%) |
Jan 31, 2019 | 67.88 | 68.35 | 66.51 | 67.45 | 2,147,605 | -1.46(-2.11%) |
Jan 30, 2019 | 68.31 | 69.48 | 67.59 | 68.91 | 1,438,203 | +1.23(+1.82%) |
Jan 29, 2019 | 67.55 | 68.37 | 67.35 | 67.68 | 1,345,334 | -0.07(-0.10%) |
Jan 28, 2019 | 67.12 | 67.87 | 66.89 | 67.74 | 1,172,513 | +0.09(+0.14%) |
Jan 25, 2019 | 66.30 | 67.81 | 66.01 | 67.65 | 1,410,370 | +2.34(+3.59%) |
Jan 24, 2019 | 64.80 | 65.62 | 64.80 | 65.31 | 1,277,280 | +0.35(+0.54%) |
Jan 23, 2019 | 66.12 | 66.37 | 64.69 | 64.96 | 1,449,891 | -1.06(-1.61%) |
Jan 22, 2019 | 67.43 | 67.59 | 65.54 | 66.02 | 1,379,898 | -1.92(-2.82%) |
Jan 18, 2019 | 66.81 | 68.46 | 66.41 | 67.94 | 2,155,117 | +1.74(+2.63%) |
Jan 17, 2019 | 64.63 | 66.38 | 64.43 | 66.20 | 1,873,314 | +1.96(+3.05%) |
Jan 16, 2019 | 63.16 | 64.32 | 63.16 | 64.24 | 1,365,119 | +0.89(+1.40%) |
Jan 15, 2019 | 63.75 | 64.00 | 62.89 | 63.35 | 999,400 | -0.59(-0.93%) |
Jan 14, 2019 | 63.81 | 64.30 | 63.45 | 63.95 | 1,385,973 | -0.39(-0.61%) |
Jan 11, 2019 | 63.50 | 64.50 | 63.40 | 64.34 | 956,541 | +0.38(+0.59%) |
Jan 10, 2019 | 63.59 | 64.46 | 63.41 | 63.96 | 1,454,623 | +0.08(+0.13%) |
Jan 09, 2019 | 63.12 | 64.23 | 62.96 | 63.88 | 1,288,465 | +0.76(+1.21%) |
Jan 08, 2019 | 63.19 | 63.58 | 62.41 | 63.12 | 2,014,412 | +0.50(+0.80%) |
Jan 07, 2019 | 62.44 | 63.27 | 61.66 | 62.62 | 2,557,965 | +0.01(+0.01%) |
Jan 04, 2019 | 60.90 | 63.01 | 60.72 | 62.61 | 1,194,033 | +2.87(+4.80%) |
Jan 03, 2019 | 60.98 | 61.16 | 59.64 | 59.74 | 1,442,514 | -1.41(-2.31%) |
Jan 02, 2019 | 60.29 | 62.41 | 60.15 | 61.15 | 1,899,200 | -0.02(-0.03%) |
Dec 31, 2018 | 60.72 | 61.49 | 60.29 | 61.17 | 867,497 | +0.68(+1.12%) |
Dec 28, 2018 | 61.04 | 61.37 | 60.17 | 60.49 | 925,107 | -0.33(-0.55%) |
Dec 27, 2018 | 58.35 | 60.83 | 58.08 | 60.83 | 1,273,199 | +1.41(+2.37%) |
Dec 26, 2018 | 56.88 | 59.44 | 56.39 | 59.42 | 1,086,345 | +2.79(+4.92%) |
Dec 24, 2018 | 57.66 | 58.47 | 56.62 | 56.63 | 609,805 | -1.23(-2.13%) |
Dec 21, 2018 | 58.32 | 59.97 | 57.80 | 57.86 | 3,692,181 | -0.46(-0.79%) |
Dec 20, 2018 | 58.84 | 60.25 | 57.63 | 58.32 | 1,879,246 | -0.74(-1.25%) |
Dec 19, 2018 | 59.96 | 61.08 | 58.75 | 59.06 | 1,477,645 | -0.69(-1.16%) |
Dec 18, 2018 | 59.47 | 61.03 | 59.39 | 59.75 | 2,048,408 | +0.79(+1.33%) |
Dec 17, 2018 | 59.65 | 60.78 | 58.64 | 58.97 | 2,240,217 | -0.85(-1.43%) |
Dec 14, 2018 | 59.20 | 60.16 | 58.84 | 59.82 | 3,088,949 | +0.14(+0.24%) |
Dec 13, 2018 | 60.38 | 61.20 | 59.28 | 59.68 | 2,406,140 | -0.48(-0.80%) |
Dec 12, 2018 | 61.30 | 61.92 | 60.05 | 60.16 | 3,012,354 | -0.02(-0.03%) |
Dec 11, 2018 | 61.98 | 62.73 | 60.04 | 60.18 | 1,539,069 | -0.14(-0.23%) |
Dec 10, 2018 | 60.21 | 60.97 | 59.15 | 60.32 | 1,819,547 | -0.40(-0.66%) |
Dec 07, 2018 | 63.16 | 64.30 | 60.62 | 60.72 | 2,061,485 | -2.10(-3.34%) |
Dec 06, 2018 | 63.13 | 63.15 | 61.42 | 62.81 | 2,154,647 | -1.61(-2.50%) |
Dec 04, 2018 | 66.80 | 67.03 | 64.36 | 64.42 | 1,490,987 | -2.72(-4.05%) |