Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 78.26 | 78.26 | 77.79 | 78.01 | 11,159 | -0.35(-0.44%) |
Feb 27, 2019 | 78.35 | 78.46 | 78.21 | 78.36 | 15,306 | -0.02(-0.02%) |
Feb 26, 2019 | 78.55 | 78.80 | 78.37 | 78.37 | 7,209 | -0.17(-0.22%) |
Feb 25, 2019 | 78.98 | 78.98 | 78.51 | 78.55 | 13,449 | +0.21(+0.27%) |
Feb 22, 2019 | 78.23 | 78.34 | 78.10 | 78.34 | 29,998 | +0.03(+0.04%) |
Feb 21, 2019 | 78.74 | 78.90 | 78.09 | 78.31 | 15,560 | -0.59(-0.75%) |
Feb 20, 2019 | 78.52 | 79.14 | 78.52 | 78.90 | 9,623 | +0.31(+0.40%) |
Feb 19, 2019 | 78.09 | 78.81 | 78.00 | 78.59 | 10,040 | +0.47(+0.60%) |
Feb 15, 2019 | 78.09 | 78.14 | 77.96 | 78.12 | 11,062 | +0.58(+0.75%) |
Feb 14, 2019 | 77.23 | 77.77 | 77.23 | 77.53 | 19,597 | -0.50(-0.64%) |
Feb 13, 2019 | 77.69 | 78.09 | 77.68 | 78.03 | 11,545 | +0.45(+0.58%) |
Feb 12, 2019 | 77.23 | 77.63 | 77.11 | 77.58 | 14,118 | +0.99(+1.29%) |
Feb 11, 2019 | 76.57 | 76.60 | 76.34 | 76.59 | 13,755 | +0.13(+0.18%) |
Feb 08, 2019 | 76.22 | 76.46 | 75.78 | 76.46 | 12,580 | -0.02(-0.02%) |
Feb 07, 2019 | 76.96 | 77.19 | 75.95 | 76.48 | 21,204 | -0.85(-1.10%) |
Feb 06, 2019 | 77.32 | 77.53 | 77.30 | 77.32 | 25,966 | -0.08(-0.11%) |
Feb 05, 2019 | 77.17 | 77.52 | 77.09 | 77.41 | 17,050 | +0.21(+0.27%) |
Feb 04, 2019 | 76.87 | 77.19 | 76.58 | 77.19 | 10,949 | +0.15(+0.19%) |
Feb 01, 2019 | 77.20 | 77.20 | 76.76 | 77.05 | 58,781 | -0.03(-0.04%) |
Jan 31, 2019 | 76.16 | 77.09 | 76.14 | 77.08 | 49,994 | +0.93(+1.22%) |
Jan 30, 2019 | 75.87 | 76.37 | 75.55 | 76.14 | 22,204 | +0.60(+0.79%) |
Jan 29, 2019 | 75.38 | 75.66 | 75.38 | 75.54 | 9,783 | +0.31(+0.42%) |
Jan 28, 2019 | 75.07 | 75.34 | 74.77 | 75.23 | 13,473 | -0.40(-0.52%) |
Jan 25, 2019 | 75.30 | 75.77 | 75.30 | 75.63 | 14,858 | +0.84(+1.12%) |
Jan 24, 2019 | 74.57 | 74.96 | 74.34 | 74.79 | 20,619 | +0.11(+0.15%) |
Jan 23, 2019 | 75.15 | 75.27 | 74.13 | 74.67 | 34,486 | -0.09(-0.12%) |
Jan 22, 2019 | 75.62 | 75.62 | 74.34 | 74.76 | 39,805 | -1.22(-1.60%) |
Jan 18, 2019 | 75.41 | 76.10 | 75.25 | 75.98 | 9,877 | +1.23(+1.64%) |
Jan 17, 2019 | 73.86 | 74.98 | 73.86 | 74.75 | 18,829 | +0.61(+0.82%) |
Jan 16, 2019 | 74.27 | 74.51 | 74.14 | 74.14 | 7,350 | -0.11(-0.15%) |
Jan 15, 2019 | 74.03 | 74.36 | 74.03 | 74.26 | 9,519 | +0.22(+0.29%) |
Jan 14, 2019 | 73.90 | 74.14 | 73.85 | 74.04 | 7,976 | -0.47(-0.64%) |
Jan 11, 2019 | 74.24 | 74.62 | 74.16 | 74.51 | 13,785 | +0.14(+0.19%) |
Jan 10, 2019 | 73.70 | 74.42 | 73.43 | 74.37 | 61,662 | +0.19(+0.26%) |
Jan 09, 2019 | 74.52 | 74.59 | 74.10 | 74.18 | 20,691 | +0.08(+0.11%) |
Jan 08, 2019 | 73.95 | 74.13 | 73.42 | 74.10 | 51,363 | +0.73(+0.99%) |
Jan 07, 2019 | 72.09 | 73.89 | 72.09 | 73.37 | 32,019 | +0.92(+1.27%) |
Jan 04, 2019 | 71.19 | 72.59 | 71.19 | 72.45 | 11,722 | +2.04(+2.90%) |
Jan 03, 2019 | 71.02 | 71.31 | 70.41 | 70.41 | 29,173 | -0.91(-1.28%) |
Jan 02, 2019 | 70.12 | 71.61 | 69.89 | 71.32 | 18,159 | +0.40(+0.56%) |
Dec 31, 2018 | 70.89 | 70.94 | 70.20 | 70.92 | 30,609 | +0.39(+0.55%) |
Dec 28, 2018 | 71.10 | 71.37 | 70.34 | 70.53 | 36,796 | -0.07(-0.10%) |
Dec 27, 2018 | 69.34 | 70.60 | 68.33 | 70.60 | 59,340 | +0.40(+0.56%) |
Dec 26, 2018 | 67.67 | 70.21 | 66.84 | 70.21 | 39,762 | +2.74(+4.07%) |
Dec 24, 2018 | 69.17 | 69.17 | 67.42 | 67.46 | 38,442 | -2.16(-3.10%) |
Dec 21, 2018 | 70.94 | 71.35 | 69.57 | 69.62 | 35,014 | -0.73(-1.03%) |
Dec 20, 2018 | 71.19 | 71.57 | 69.74 | 70.35 | 49,789 | -1.18(-1.65%) |
Dec 19, 2018 | 72.54 | 73.29 | 71.10 | 71.53 | 57,808 | -0.90(-1.25%) |
Dec 18, 2018 | 73.36 | 73.53 | 72.02 | 72.43 | 56,615 | -0.38(-0.52%) |
Dec 17, 2018 | 74.33 | 74.55 | 72.61 | 72.81 | 18,531 | -1.86(-2.49%) |
Dec 14, 2018 | 74.99 | 75.45 | 74.49 | 74.67 | 24,072 | -0.83(-1.10%) |
Dec 13, 2018 | 75.56 | 75.96 | 75.27 | 75.50 | 9,120 | -0.17(-0.22%) |
Dec 12, 2018 | 76.05 | 76.36 | 75.67 | 75.67 | 15,207 | +0.39(+0.52%) |
Dec 11, 2018 | 75.96 | 76.14 | 74.90 | 75.27 | 15,247 | -0.09(-0.12%) |
Dec 10, 2018 | 75.68 | 75.68 | 73.93 | 75.37 | 35,712 | -0.22(-0.30%) |
Dec 07, 2018 | 76.69 | 77.21 | 75.50 | 75.59 | 17,945 | -0.37(-0.49%) |
Dec 06, 2018 | 76.26 | 76.26 | 74.85 | 75.96 | 32,154 | -1.09(-1.42%) |
Dec 04, 2018 | 79.07 | 79.07 | 77.05 | 77.05 | 10,285 | -2.13(-2.69%) |