Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.29 | 68.29 | 67.95 | 68.03 | 197,810 | -0.27(-0.40%) |
Feb 27, 2019 | 68.26 | 68.40 | 68.02 | 68.30 | 258,577 | -0.10(-0.14%) |
Feb 26, 2019 | 68.36 | 68.62 | 68.28 | 68.40 | 86,340 | -0.03(-0.05%) |
Feb 25, 2019 | 68.62 | 68.82 | 68.42 | 68.43 | 96,319 | +0.14(+0.20%) |
Feb 22, 2019 | 68.17 | 68.34 | 68.07 | 68.29 | 94,079 | +0.30(+0.45%) |
Feb 21, 2019 | 68.01 | 68.17 | 67.71 | 67.99 | 209,472 | -0.18(-0.27%) |
Feb 20, 2019 | 67.98 | 68.20 | 67.84 | 68.17 | 91,628 | +0.17(+0.26%) |
Feb 19, 2019 | 67.68 | 68.18 | 67.65 | 68.00 | 159,596 | +0.12(+0.18%) |
Feb 15, 2019 | 67.35 | 67.88 | 67.35 | 67.88 | 146,690 | +1.02(+1.52%) |
Feb 14, 2019 | 66.84 | 67.16 | 66.58 | 66.86 | 60,782 | -0.29(-0.43%) |
Feb 13, 2019 | 67.17 | 67.37 | 67.03 | 67.14 | 104,313 | +0.21(+0.31%) |
Feb 12, 2019 | 66.49 | 67.07 | 66.49 | 66.94 | 84,336 | +0.83(+1.25%) |
Feb 11, 2019 | 66.22 | 66.25 | 65.97 | 66.11 | 165,046 | +0.06(+0.09%) |
Feb 08, 2019 | 65.86 | 66.06 | 65.50 | 66.05 | 128,426 | -0.06(-0.09%) |
Feb 07, 2019 | 66.38 | 66.43 | 65.66 | 66.11 | 149,183 | -0.63(-0.94%) |
Feb 06, 2019 | 66.55 | 66.81 | 66.55 | 66.74 | 90,332 | -0.01(-0.01%) |
Feb 05, 2019 | 66.74 | 66.83 | 66.50 | 66.74 | 221,595 | +0.12(+0.18%) |
Feb 04, 2019 | 66.37 | 66.64 | 66.06 | 66.62 | 146,928 | +0.23(+0.34%) |
Feb 01, 2019 | 66.33 | 66.60 | 66.17 | 66.40 | 120,040 | +0.18(+0.28%) |
Jan 31, 2019 | 65.61 | 66.33 | 65.53 | 66.21 | 93,412 | +0.37(+0.57%) |
Jan 30, 2019 | 65.44 | 66.10 | 65.19 | 65.84 | 121,996 | +0.61(+0.93%) |
Jan 29, 2019 | 65.16 | 65.37 | 65.04 | 65.23 | 68,788 | +0.09(+0.13%) |
Jan 28, 2019 | 65.08 | 65.14 | 64.70 | 65.14 | 89,399 | -0.41(-0.62%) |
Jan 25, 2019 | 65.65 | 65.85 | 65.44 | 65.55 | 85,119 | +0.30(+0.47%) |
Jan 24, 2019 | 65.26 | 65.38 | 64.91 | 65.25 | 102,748 | -0.13(-0.20%) |
Jan 23, 2019 | 65.38 | 65.59 | 64.76 | 65.38 | 244,485 | +0.27(+0.41%) |
Jan 22, 2019 | 65.46 | 65.51 | 64.73 | 65.11 | 147,863 | -0.72(-1.10%) |
Jan 18, 2019 | 65.48 | 65.87 | 65.24 | 65.83 | 152,089 | +0.90(+1.38%) |
Jan 17, 2019 | 64.25 | 65.12 | 64.25 | 64.93 | 139,588 | +0.44(+0.67%) |
Jan 16, 2019 | 64.38 | 64.72 | 64.37 | 64.50 | 100,789 | +0.24(+0.38%) |
Jan 15, 2019 | 63.70 | 64.29 | 63.70 | 64.25 | 120,533 | +0.54(+0.85%) |
Jan 14, 2019 | 63.50 | 63.86 | 63.46 | 63.71 | 120,535 | -0.24(-0.37%) |
Jan 11, 2019 | 63.48 | 63.95 | 63.42 | 63.95 | 104,762 | +0.13(+0.20%) |
Jan 10, 2019 | 63.31 | 63.82 | 63.11 | 63.82 | 118,749 | +0.25(+0.40%) |
Jan 09, 2019 | 63.73 | 63.84 | 63.27 | 63.57 | 118,296 | +0.02(+0.03%) |
Jan 08, 2019 | 63.70 | 63.70 | 63.03 | 63.55 | 91,390 | +0.44(+0.69%) |
Jan 07, 2019 | 62.87 | 63.54 | 62.51 | 63.11 | 247,936 | +0.30(+0.47%) |
Jan 04, 2019 | 61.83 | 62.90 | 61.83 | 62.82 | 184,598 | +1.77(+2.89%) |
Jan 03, 2019 | 61.96 | 61.96 | 60.92 | 61.05 | 130,027 | -1.20(-1.93%) |
Jan 02, 2019 | 61.35 | 62.37 | 61.24 | 62.25 | 166,042 | +0.03(+0.06%) |
Dec 31, 2018 | 61.98 | 62.22 | 61.59 | 62.22 | 297,401 | +0.59(+0.96%) |
Dec 28, 2018 | 61.99 | 62.41 | 61.43 | 61.63 | 593,309 | -0.04(-0.07%) |
Dec 27, 2018 | 60.35 | 61.70 | 59.49 | 61.67 | 349,524 | +0.59(+0.97%) |
Dec 26, 2018 | 58.82 | 61.08 | 58.17 | 61.08 | 338,338 | +2.47(+4.22%) |
Dec 24, 2018 | 59.89 | 60.07 | 58.57 | 58.60 | 293,725 | -1.66(-2.75%) |
Dec 21, 2018 | 61.31 | 62.26 | 60.16 | 60.26 | 343,930 | -0.92(-1.50%) |
Dec 20, 2018 | 61.64 | 62.03 | 60.62 | 61.18 | 285,287 | -0.84(-1.35%) |
Dec 19, 2018 | 62.71 | 63.81 | 61.57 | 62.02 | 206,846 | -0.70(-1.12%) |
Dec 18, 2018 | 63.39 | 63.57 | 62.26 | 62.72 | 224,314 | -0.21(-0.33%) |
Dec 17, 2018 | 63.91 | 64.13 | 62.60 | 62.93 | 212,395 | -1.24(-1.93%) |
Dec 14, 2018 | 64.80 | 65.03 | 64.01 | 64.16 | 140,951 | -1.13(-1.73%) |
Dec 13, 2018 | 65.43 | 65.67 | 65.05 | 65.29 | 113,395 | +0.06(+0.09%) |
Dec 12, 2018 | 65.93 | 66.03 | 65.23 | 65.23 | 194,790 | +0.22(+0.35%) |
Dec 11, 2018 | 65.85 | 66.01 | 64.67 | 65.01 | 118,807 | -0.05(-0.08%) |
Dec 10, 2018 | 65.05 | 65.29 | 63.67 | 65.06 | 255,529 | -0.04(-0.07%) |
Dec 07, 2018 | 66.37 | 66.78 | 64.85 | 65.10 | 135,396 | -1.37(-2.05%) |
Dec 06, 2018 | 65.86 | 66.47 | 64.76 | 66.47 | 201,047 | -0.32(-0.48%) |
Dec 04, 2018 | 68.66 | 68.70 | 66.75 | 66.79 | 207,955 | -1.96(-2.85%) |