Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 70.13 | 70.57 | 69.97 | 70.19 | 363,870 | +0.04(+0.06%) |
Feb 27, 2019 | 69.73 | 70.49 | 69.50 | 70.15 | 316,387 | +0.34(+0.49%) |
Feb 26, 2019 | 69.95 | 70.27 | 69.52 | 69.81 | 520,852 | -0.41(-0.58%) |
Feb 25, 2019 | 70.11 | 70.81 | 69.12 | 70.21 | 537,629 | +0.51(+0.73%) |
Feb 22, 2019 | 69.12 | 69.80 | 68.97 | 69.71 | 405,386 | +0.89(+1.29%) |
Feb 21, 2019 | 69.52 | 69.59 | 68.72 | 68.82 | 431,721 | -0.72(-1.04%) |
Feb 20, 2019 | 69.79 | 70.03 | 69.33 | 69.54 | 345,249 | -0.29(-0.42%) |
Feb 19, 2019 | 69.39 | 70.02 | 69.18 | 69.83 | 443,730 | +0.20(+0.29%) |
Feb 15, 2019 | 69.27 | 69.80 | 69.19 | 69.63 | 320,176 | +0.80(+1.16%) |
Feb 14, 2019 | 69.32 | 69.50 | 68.70 | 68.83 | 490,075 | -0.59(-0.85%) |
Feb 13, 2019 | 69.70 | 69.77 | 68.80 | 69.43 | 469,618 | +0.08(+0.11%) |
Feb 12, 2019 | 68.75 | 69.36 | 68.74 | 69.35 | 430,980 | +0.97(+1.42%) |
Feb 11, 2019 | 68.04 | 68.79 | 67.91 | 68.38 | 468,928 | +0.48(+0.70%) |
Feb 08, 2019 | 67.47 | 68.18 | 67.09 | 67.90 | 450,303 | -0.02(-0.03%) |
Feb 07, 2019 | 67.40 | 68.01 | 67.25 | 67.92 | 340,759 | +0.15(+0.22%) |
Feb 06, 2019 | 67.94 | 68.31 | 67.67 | 67.77 | 347,864 | -0.17(-0.24%) |
Feb 05, 2019 | 67.37 | 67.99 | 67.14 | 67.94 | 525,353 | +0.71(+1.06%) |
Feb 04, 2019 | 67.13 | 67.74 | 66.78 | 67.23 | 393,813 | +0.32(+0.48%) |
Feb 01, 2019 | 66.01 | 67.01 | 65.71 | 66.91 | 561,094 | +1.17(+1.79%) |
Jan 31, 2019 | 65.68 | 66.28 | 65.43 | 65.73 | 469,446 | -0.24(-0.37%) |
Jan 30, 2019 | 65.21 | 66.11 | 64.25 | 65.97 | 703,710 | +1.84(+2.88%) |
Jan 29, 2019 | 63.91 | 64.74 | 63.64 | 64.13 | 493,300 | +0.49(+0.76%) |
Jan 28, 2019 | 63.34 | 64.01 | 63.33 | 63.64 | 689,476 | -0.29(-0.46%) |
Jan 25, 2019 | 64.92 | 64.92 | 63.12 | 63.94 | 689,547 | -0.17(-0.26%) |
Jan 24, 2019 | 62.13 | 65.48 | 60.94 | 64.10 | 1,494,322 | +4.62(+7.77%) |
Jan 23, 2019 | 59.91 | 61.08 | 59.06 | 59.48 | 865,406 | -0.22(-0.37%) |
Jan 22, 2019 | 60.10 | 60.20 | 59.41 | 59.70 | 512,295 | -0.70(-1.16%) |
Jan 18, 2019 | 59.81 | 61.05 | 59.52 | 60.40 | 435,834 | +1.09(+1.83%) |
Jan 17, 2019 | 58.28 | 59.54 | 58.26 | 59.31 | 502,134 | +0.89(+1.53%) |
Jan 16, 2019 | 58.55 | 58.90 | 58.18 | 58.42 | 308,182 | -0.20(-0.35%) |
Jan 15, 2019 | 58.79 | 58.79 | 57.92 | 58.63 | 287,606 | -0.07(-0.12%) |
Jan 14, 2019 | 58.50 | 59.10 | 58.26 | 58.69 | 341,264 | -0.24(-0.41%) |
Jan 11, 2019 | 58.22 | 58.95 | 57.95 | 58.94 | 354,044 | +0.31(+0.53%) |
Jan 10, 2019 | 57.60 | 58.70 | 57.52 | 58.63 | 253,971 | +0.82(+1.41%) |
Jan 09, 2019 | 57.89 | 58.45 | 57.70 | 57.81 | 400,139 | -0.28(-0.48%) |
Jan 08, 2019 | 57.44 | 58.09 | 57.02 | 58.09 | 646,582 | +1.83(+3.24%) |
Jan 07, 2019 | 56.55 | 57.07 | 56.23 | 56.27 | 650,588 | -0.25(-0.45%) |
Jan 04, 2019 | 55.43 | 56.77 | 55.43 | 56.52 | 435,216 | +1.98(+3.63%) |
Jan 03, 2019 | 55.65 | 55.76 | 54.45 | 54.54 | 336,247 | -1.53(-2.74%) |
Jan 02, 2019 | 55.04 | 56.30 | 54.86 | 56.07 | 562,729 | +0.41(+0.73%) |
Dec 31, 2018 | 55.32 | 55.80 | 55.10 | 55.66 | 494,549 | +0.74(+1.34%) |
Dec 28, 2018 | 55.80 | 55.98 | 54.72 | 54.93 | 473,535 | -0.50(-0.91%) |
Dec 27, 2018 | 53.30 | 55.44 | 53.30 | 55.43 | 648,386 | +1.38(+2.55%) |
Dec 26, 2018 | 52.51 | 54.09 | 51.94 | 54.05 | 471,758 | +1.86(+3.57%) |
Dec 24, 2018 | 53.58 | 53.73 | 52.10 | 52.19 | 437,791 | -1.98(-3.66%) |
Dec 21, 2018 | 54.07 | 54.75 | 53.25 | 54.17 | 1,426,478 | +0.23(+0.43%) |
Dec 20, 2018 | 54.88 | 55.85 | 53.44 | 53.94 | 682,527 | -1.21(-2.20%) |
Dec 19, 2018 | 56.35 | 57.03 | 54.89 | 55.15 | 866,685 | -0.99(-1.76%) |
Dec 18, 2018 | 55.62 | 56.55 | 55.57 | 56.14 | 628,223 | +0.91(+1.65%) |
Dec 17, 2018 | 56.08 | 56.57 | 54.95 | 55.23 | 595,143 | -1.26(-2.23%) |
Dec 14, 2018 | 56.87 | 57.47 | 56.26 | 56.49 | 466,943 | -0.93(-1.62%) |
Dec 13, 2018 | 57.98 | 58.30 | 57.17 | 57.42 | 449,885 | -0.32(-0.55%) |
Dec 12, 2018 | 57.19 | 58.41 | 57.03 | 57.74 | 486,563 | +1.31(+2.32%) |
Dec 11, 2018 | 58.25 | 58.27 | 55.60 | 56.43 | 533,968 | -0.94(-1.64%) |
Dec 10, 2018 | 57.59 | 58.05 | 56.97 | 57.37 | 952,673 | -0.36(-0.62%) |
Dec 07, 2018 | 58.29 | 59.23 | 57.46 | 57.73 | 809,759 | -0.48(-0.82%) |
Dec 06, 2018 | 57.62 | 58.26 | 56.83 | 58.21 | 1,088,629 | -0.12(-0.20%) |
Dec 04, 2018 | 60.52 | 60.86 | 58.20 | 58.32 | 743,215 | -2.53(-4.16%) |