Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 75.00 | 79.97 | 70.91 | 76.31 | 1,884,739 | -3.05(-3.84%) |
Feb 27, 2019 | 77.00 | 79.96 | 76.78 | 79.36 | 1,818,614 | +2.36(+3.06%) |
Feb 26, 2019 | 78.01 | 78.81 | 74.78 | 77.00 | 1,663,008 | +2.88(+3.89%) |
Feb 25, 2019 | 74.55 | 75.07 | 73.52 | 74.12 | 685,832 | +0.48(+0.65%) |
Feb 22, 2019 | 72.25 | 73.90 | 72.15 | 73.64 | 638,500 | +1.70(+2.36%) |
Feb 21, 2019 | 72.34 | 72.95 | 71.05 | 71.94 | 583,495 | -0.76(-1.05%) |
Feb 20, 2019 | 71.50 | 73.26 | 70.82 | 72.70 | 904,676 | +1.36(+1.91%) |
Feb 19, 2019 | 71.97 | 73.00 | 71.27 | 71.34 | 1,070,525 | -0.57(-0.79%) |
Feb 15, 2019 | 71.36 | 71.98 | 70.61 | 71.91 | 860,300 | +0.95(+1.34%) |
Feb 14, 2019 | 69.16 | 71.64 | 68.77 | 70.96 | 483,526 | +0.75(+1.07%) |
Feb 13, 2019 | 71.00 | 71.51 | 69.46 | 70.21 | 837,954 | -0.35(-0.50%) |
Feb 12, 2019 | 69.08 | 70.88 | 68.95 | 70.56 | 693,064 | +2.26(+3.31%) |
Feb 11, 2019 | 68.16 | 70.00 | 66.20 | 68.30 | 1,325,335 | -1.59(-2.28%) |
Feb 08, 2019 | 67.03 | 69.96 | 66.56 | 69.89 | 714,900 | +2.21(+3.27%) |
Feb 07, 2019 | 67.28 | 67.99 | 65.34 | 67.68 | 926,535 | -0.56(-0.82%) |
Feb 06, 2019 | 69.90 | 70.40 | 66.77 | 68.24 | 992,001 | -1.83(-2.61%) |
Feb 05, 2019 | 70.15 | 71.82 | 69.77 | 70.07 | 636,490 | +0.51(+0.73%) |
Feb 04, 2019 | 71.21 | 73.10 | 69.22 | 69.56 | 999,851 | -0.92(-1.31%) |
Feb 01, 2019 | 71.13 | 71.74 | 69.55 | 70.48 | 1,077,600 | -0.67(-0.94%) |
Jan 31, 2019 | 70.75 | 74.24 | 70.70 | 71.15 | 1,108,469 | +0.52(+0.74%) |
Jan 30, 2019 | 69.05 | 71.89 | 68.81 | 70.63 | 910,516 | +2.37(+3.47%) |
Jan 29, 2019 | 67.71 | 68.68 | 67.47 | 68.26 | 1,318,631 | -1.77(-2.53%) |
Jan 28, 2019 | 69.00 | 70.74 | 67.44 | 70.03 | 796,251 | +0.13(+0.19%) |
Jan 25, 2019 | 69.37 | 71.00 | 67.46 | 69.90 | 1,986,800 | -0.59(-0.84%) |
Jan 24, 2019 | 71.20 | 71.50 | 70.29 | 70.49 | 868,993 | -0.72(-1.01%) |
Jan 23, 2019 | 72.00 | 72.60 | 69.03 | 71.21 | 787,118 | -0.77(-1.07%) |
Jan 22, 2019 | 72.52 | 72.90 | 71.10 | 71.98 | 910,386 | -1.54(-2.09%) |
Jan 18, 2019 | 71.81 | 73.67 | 70.01 | 73.52 | 1,264,100 | +2.71(+3.83%) |
Jan 17, 2019 | 67.89 | 72.04 | 67.59 | 70.81 | 821,633 | +2.49(+3.64%) |
Jan 16, 2019 | 69.20 | 70.03 | 66.89 | 68.32 | 591,353 | -0.70(-1.01%) |
Jan 15, 2019 | 65.42 | 69.45 | 65.42 | 69.02 | 829,417 | +4.04(+6.22%) |
Jan 14, 2019 | 67.80 | 68.08 | 64.29 | 64.98 | 1,125,815 | -4.10(-5.94%) |
Jan 11, 2019 | 68.04 | 70.11 | 67.56 | 69.08 | 1,041,600 | +0.59(+0.86%) |
Jan 10, 2019 | 64.83 | 68.69 | 64.18 | 68.49 | 978,522 | +2.93(+4.47%) |
Jan 09, 2019 | 66.25 | 66.84 | 64.36 | 65.56 | 699,284 | -0.42(-0.64%) |
Jan 08, 2019 | 68.45 | 70.47 | 64.00 | 65.98 | 1,260,955 | -1.66(-2.45%) |
Jan 07, 2019 | 62.56 | 67.71 | 61.79 | 67.64 | 1,465,168 | +5.26(+8.43%) |
Jan 04, 2019 | 58.82 | 63.20 | 58.00 | 62.38 | 1,036,700 | +5.05(+8.81%) |
Jan 03, 2019 | 57.00 | 58.92 | 56.24 | 57.33 | 742,010 | -1.19(-2.03%) |
Jan 02, 2019 | 58.12 | 59.48 | 57.18 | 58.52 | 748,352 | -0.95(-1.60%) |
Dec 31, 2018 | 59.49 | 60.04 | 58.11 | 59.47 | 768,200 | +1.07(+1.83%) |
Dec 28, 2018 | 60.18 | 60.61 | 56.57 | 58.40 | 706,100 | -1.20(-2.01%) |
Dec 27, 2018 | 56.00 | 59.79 | 54.72 | 59.60 | 1,094,005 | +2.12(+3.69%) |
Dec 26, 2018 | 52.20 | 57.48 | 51.25 | 57.48 | 1,143,636 | +6.49(+12.73%) |
Dec 24, 2018 | 48.75 | 52.00 | 48.34 | 50.99 | 697,500 | +1.11(+2.23%) |
Dec 21, 2018 | 54.36 | 54.59 | 49.16 | 49.88 | 1,598,300 | -3.77(-7.03%) |
Dec 20, 2018 | 60.10 | 61.56 | 52.01 | 53.65 | 1,852,657 | -7.36(-12.06%) |
Dec 19, 2018 | 61.00 | 63.67 | 59.75 | 61.01 | 880,365 | +0.14(+0.23%) |
Dec 18, 2018 | 58.92 | 61.87 | 58.13 | 60.87 | 853,477 | +3.08(+5.33%) |
Dec 17, 2018 | 64.10 | 64.32 | 57.36 | 57.79 | 1,267,594 | -6.63(-10.29%) |
Dec 14, 2018 | 61.48 | 64.69 | 61.05 | 64.42 | 786,900 | +1.68(+2.68%) |
Dec 13, 2018 | 62.86 | 64.18 | 62.02 | 62.74 | 417,531 | +0.50(+0.80%) |
Dec 12, 2018 | 62.96 | 64.89 | 62.16 | 62.24 | 1,130,637 | +0.65(+1.06%) |
Dec 11, 2018 | 62.79 | 63.70 | 60.73 | 61.59 | 841,417 | +0.17(+0.28%) |
Dec 10, 2018 | 58.99 | 62.64 | 58.64 | 61.42 | 1,023,923 | +2.03(+3.42%) |
Dec 07, 2018 | 61.85 | 62.81 | 57.83 | 59.39 | 1,212,800 | -0.46(-0.77%) |
Dec 06, 2018 | 56.28 | 60.83 | 55.00 | 59.85 | 1,311,594 | +1.28(+2.19%) |
Dec 04, 2018 | 60.35 | 61.73 | 57.86 | 58.57 | 1,059,200 | -2.43(-3.98%) |