Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.48 | 71.87 | 69.98 | 70.02 | 326,124 | -1.83(-2.55%) |
Feb 27, 2019 | 71.46 | 72.32 | 71.02 | 71.85 | 251,139 | +0.21(+0.29%) |
Feb 26, 2019 | 73.36 | 73.74 | 71.60 | 71.64 | 260,446 | -1.75(-2.39%) |
Feb 25, 2019 | 73.73 | 74.19 | 73.09 | 73.39 | 330,059 | +0.27(+0.36%) |
Feb 22, 2019 | 71.84 | 73.33 | 71.40 | 73.13 | 354,786 | +1.75(+2.44%) |
Feb 21, 2019 | 71.67 | 71.86 | 71.07 | 71.38 | 302,821 | -0.36(-0.50%) |
Feb 20, 2019 | 71.00 | 72.27 | 70.59 | 71.74 | 508,818 | +0.78(+1.10%) |
Feb 19, 2019 | 72.60 | 73.21 | 70.95 | 70.96 | 464,801 | -1.91(-2.62%) |
Feb 15, 2019 | 71.69 | 73.29 | 71.41 | 72.87 | 601,081 | +1.94(+2.74%) |
Feb 14, 2019 | 70.45 | 71.24 | 70.26 | 70.93 | 705,389 | +0.13(+0.19%) |
Feb 13, 2019 | 69.04 | 71.32 | 69.04 | 70.79 | 724,366 | +1.98(+2.88%) |
Feb 12, 2019 | 67.03 | 69.21 | 66.91 | 68.81 | 872,753 | +1.90(+2.83%) |
Feb 11, 2019 | 70.68 | 70.68 | 65.87 | 66.91 | 1,444,787 | -3.92(-5.53%) |
Feb 08, 2019 | 74.08 | 74.08 | 69.62 | 70.83 | 1,239,487 | -4.14(-5.52%) |
Feb 07, 2019 | 75.87 | 76.35 | 65.81 | 74.97 | 2,045,748 | -9.12(-10.85%) |
Feb 06, 2019 | 84.00 | 85.20 | 83.79 | 84.09 | 256,391 | +0.05(+0.06%) |
Feb 05, 2019 | 83.42 | 84.09 | 83.28 | 84.04 | 289,356 | +0.99(+1.19%) |
Feb 04, 2019 | 82.01 | 83.13 | 81.52 | 83.06 | 236,722 | +1.20(+1.47%) |
Feb 01, 2019 | 80.88 | 82.05 | 80.55 | 81.85 | 281,931 | +0.99(+1.22%) |
Jan 31, 2019 | 79.43 | 80.96 | 78.72 | 80.87 | 278,714 | +1.46(+1.84%) |
Jan 30, 2019 | 80.59 | 80.59 | 78.22 | 79.40 | 389,728 | -0.54(-0.68%) |
Jan 29, 2019 | 80.30 | 81.45 | 79.32 | 79.95 | 202,375 | +0.15(+0.19%) |
Jan 28, 2019 | 78.68 | 80.14 | 78.64 | 79.79 | 181,774 | +0.02(+0.02%) |
Jan 25, 2019 | 79.60 | 80.60 | 79.55 | 79.77 | 181,769 | +1.23(+1.57%) |
Jan 24, 2019 | 77.55 | 78.59 | 77.25 | 78.54 | 132,522 | +0.76(+0.98%) |
Jan 23, 2019 | 78.83 | 79.55 | 77.00 | 77.78 | 408,493 | -0.66(-0.85%) |
Jan 22, 2019 | 79.42 | 79.59 | 77.34 | 78.45 | 272,886 | -1.97(-2.45%) |
Jan 18, 2019 | 78.79 | 81.30 | 78.68 | 80.42 | 250,406 | +2.47(+3.16%) |
Jan 17, 2019 | 76.13 | 78.41 | 76.00 | 77.95 | 266,542 | +1.23(+1.61%) |
Jan 16, 2019 | 76.24 | 77.09 | 76.24 | 76.72 | 239,454 | +0.44(+0.57%) |
Jan 15, 2019 | 76.20 | 76.93 | 74.94 | 76.28 | 182,631 | +0.06(+0.07%) |
Jan 14, 2019 | 75.83 | 76.69 | 75.36 | 76.23 | 227,107 | -0.08(-0.10%) |
Jan 11, 2019 | 76.41 | 77.06 | 76.09 | 76.30 | 229,741 | -0.36(-0.47%) |
Jan 10, 2019 | 74.97 | 76.86 | 74.76 | 76.66 | 185,331 | +1.14(+1.51%) |
Jan 09, 2019 | 74.83 | 76.12 | 74.53 | 75.53 | 271,503 | +1.10(+1.48%) |
Jan 08, 2019 | 74.47 | 74.71 | 72.91 | 74.43 | 318,700 | +0.63(+0.85%) |
Jan 07, 2019 | 74.58 | 74.66 | 73.46 | 73.80 | 295,321 | -0.57(-0.77%) |
Jan 04, 2019 | 72.73 | 74.64 | 72.18 | 74.37 | 367,122 | +3.12(+4.38%) |
Jan 03, 2019 | 73.08 | 73.58 | 71.18 | 71.25 | 273,745 | -2.33(-3.17%) |
Jan 02, 2019 | 72.10 | 73.64 | 71.28 | 73.58 | 244,088 | -0.03(-0.04%) |
Dec 31, 2018 | 72.71 | 73.63 | 71.97 | 73.61 | 222,466 | +1.50(+2.08%) |
Dec 28, 2018 | 72.35 | 73.26 | 71.62 | 72.11 | 392,743 | -0.08(-0.11%) |
Dec 27, 2018 | 71.27 | 72.30 | 69.60 | 72.19 | 325,494 | -0.58(-0.80%) |
Dec 26, 2018 | 68.84 | 72.79 | 68.07 | 72.77 | 332,774 | +4.48(+6.56%) |
Dec 24, 2018 | 70.59 | 70.60 | 68.28 | 68.29 | 215,508 | -2.50(-3.54%) |
Dec 21, 2018 | 69.24 | 72.56 | 69.24 | 70.79 | 1,385,514 | +2.72(+4.00%) |
Dec 20, 2018 | 68.34 | 68.84 | 66.66 | 68.07 | 293,717 | -0.58(-0.84%) |
Dec 19, 2018 | 71.85 | 72.26 | 68.02 | 68.65 | 277,580 | -2.73(-3.83%) |
Dec 18, 2018 | 70.27 | 72.51 | 69.67 | 71.38 | 419,735 | +1.81(+2.60%) |
Dec 17, 2018 | 72.22 | 72.72 | 69.09 | 69.57 | 415,779 | -2.64(-3.65%) |
Dec 14, 2018 | 74.18 | 75.05 | 72.03 | 72.21 | 354,470 | -3.00(-3.99%) |
Dec 13, 2018 | 75.91 | 75.91 | 74.66 | 75.20 | 270,719 | -0.49(-0.65%) |
Dec 12, 2018 | 74.47 | 76.53 | 73.72 | 75.69 | 324,621 | +2.84(+3.90%) |
Dec 11, 2018 | 75.28 | 75.46 | 72.30 | 72.85 | 222,455 | -0.83(-1.13%) |
Dec 10, 2018 | 75.15 | 75.15 | 72.71 | 73.69 | 202,142 | -1.27(-1.69%) |
Dec 07, 2018 | 76.51 | 77.13 | 74.23 | 74.95 | 312,347 | -1.72(-2.25%) |
Dec 06, 2018 | 77.85 | 77.98 | 73.99 | 76.68 | 379,253 | -2.94(-3.70%) |
Dec 04, 2018 | 84.08 | 84.23 | 79.51 | 79.62 | 416,851 | -4.44(-5.28%) |