Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.15 | 58.74 | 58.03 | 58.59 | 135,986 | +0.85(+1.47%) |
Feb 27, 2019 | 57.32 | 57.98 | 57.23 | 57.74 | 79,088 | +1.64(+2.93%) |
Feb 26, 2019 | 56.34 | 56.59 | 55.81 | 56.10 | 115,209 | +0.95(+1.72%) |
Feb 25, 2019 | 55.29 | 55.39 | 54.57 | 55.15 | 136,319 | -2.35(-4.09%) |
Feb 22, 2019 | 57.64 | 57.91 | 57.21 | 57.50 | 193,739 | -1.85(-3.12%) |
Feb 21, 2019 | 58.88 | 59.59 | 58.84 | 59.35 | 113,768 | +0.09(+0.15%) |
Feb 20, 2019 | 59.39 | 59.50 | 58.52 | 59.26 | 134,583 | -0.59(-0.98%) |
Feb 19, 2019 | 61.35 | 61.35 | 59.60 | 59.85 | 70,568 | -1.73(-2.81%) |
Feb 15, 2019 | 61.84 | 62.06 | 61.39 | 61.58 | 76,770 | +0.53(+0.87%) |
Feb 14, 2019 | 61.46 | 61.79 | 60.51 | 61.05 | 118,760 | +0.56(+0.93%) |
Feb 13, 2019 | 59.84 | 60.89 | 59.68 | 60.49 | 103,607 | -1.22(-1.97%) |
Feb 12, 2019 | 61.53 | 61.81 | 61.23 | 61.71 | 96,923 | -0.09(-0.14%) |
Feb 11, 2019 | 61.18 | 62.00 | 61.18 | 61.79 | 70,816 | -0.32(-0.51%) |
Feb 08, 2019 | 62.49 | 63.22 | 62.05 | 62.11 | 47,243 | -0.02(-0.03%) |
Feb 07, 2019 | 61.78 | 63.43 | 60.99 | 62.13 | 55,612 | +1.37(+2.26%) |
Feb 06, 2019 | 59.52 | 61.14 | 59.52 | 60.76 | 81,751 | +1.48(+2.49%) |
Feb 05, 2019 | 60.70 | 60.74 | 59.14 | 59.28 | 69,276 | -2.05(-3.34%) |
Feb 04, 2019 | 61.68 | 61.84 | 60.84 | 61.33 | 85,856 | -0.03(-0.05%) |
Feb 01, 2019 | 61.39 | 61.86 | 61.02 | 61.36 | 64,545 | +1.13(+1.88%) |
Jan 31, 2019 | 61.58 | 61.62 | 60.17 | 60.23 | 84,760 | -1.75(-2.82%) |
Jan 30, 2019 | 63.22 | 63.71 | 61.58 | 61.98 | 47,808 | -2.19(-3.41%) |
Jan 29, 2019 | 63.89 | 64.36 | 63.59 | 64.17 | 55,385 | +0.09(+0.14%) |
Jan 28, 2019 | 64.54 | 64.94 | 64.03 | 64.08 | 88,293 | +1.08(+1.72%) |
Jan 25, 2019 | 63.69 | 63.69 | 62.58 | 63.00 | 87,338 | -2.45(-3.75%) |
Jan 24, 2019 | 66.68 | 66.68 | 65.36 | 65.45 | 37,661 | -1.64(-2.45%) |
Jan 23, 2019 | 66.92 | 67.92 | 66.73 | 67.09 | 46,630 | -1.35(-1.97%) |
Jan 22, 2019 | 67.62 | 69.21 | 67.59 | 68.44 | 91,273 | +2.80(+4.26%) |
Jan 18, 2019 | 66.17 | 66.34 | 65.06 | 65.64 | 59,779 | -1.44(-2.14%) |
Jan 17, 2019 | 68.28 | 68.36 | 66.18 | 67.08 | 130,225 | -0.42(-0.63%) |
Jan 16, 2019 | 67.79 | 67.83 | 66.76 | 67.51 | 59,543 | -1.85(-2.67%) |
Jan 15, 2019 | 69.25 | 69.60 | 68.54 | 69.36 | 26,143 | -1.19(-1.68%) |
Jan 14, 2019 | 71.38 | 71.38 | 70.06 | 70.55 | 136,843 | +1.67(+2.42%) |
Jan 11, 2019 | 69.39 | 69.57 | 68.80 | 68.88 | 111,270 | +0.46(+0.68%) |
Jan 10, 2019 | 69.78 | 70.00 | 68.31 | 68.41 | 70,191 | -0.75(-1.09%) |
Jan 09, 2019 | 69.69 | 70.17 | 68.35 | 69.17 | 85,703 | -2.58(-3.59%) |
Jan 08, 2019 | 71.76 | 72.67 | 71.24 | 71.74 | 32,437 | -0.71(-0.99%) |
Jan 07, 2019 | 73.49 | 73.61 | 71.95 | 72.46 | 26,754 | -0.29(-0.40%) |
Jan 04, 2019 | 74.19 | 74.76 | 71.60 | 72.75 | 100,910 | -5.30(-6.79%) |
Jan 03, 2019 | 77.43 | 78.23 | 76.89 | 78.05 | 62,868 | +2.55(+3.38%) |
Jan 02, 2019 | 77.34 | 77.34 | 75.27 | 75.50 | 43,629 | +1.37(+1.85%) |
Dec 31, 2018 | 72.33 | 74.60 | 72.15 | 74.13 | 41,130 | +0.11(+0.14%) |
Dec 28, 2018 | 73.99 | 74.55 | 73.35 | 74.02 | 50,040 | -0.02(-0.03%) |
Dec 27, 2018 | 75.70 | 76.63 | 73.95 | 74.04 | 71,198 | +1.26(+1.74%) |
Dec 26, 2018 | 75.09 | 76.73 | 72.60 | 72.78 | 46,407 | -3.30(-4.34%) |
Dec 24, 2018 | 74.67 | 76.08 | 73.65 | 76.08 | 145,058 | +1.67(+2.24%) |
Dec 21, 2018 | 73.58 | 75.15 | 72.57 | 74.41 | 127,522 | +0.91(+1.23%) |
Dec 20, 2018 | 73.41 | 74.50 | 72.60 | 73.51 | 179,905 | +0.19(+0.26%) |
Dec 19, 2018 | 71.18 | 75.05 | 70.14 | 73.31 | 107,464 | +2.33(+3.29%) |
Dec 18, 2018 | 70.32 | 71.21 | 69.69 | 70.98 | 37,304 | +0.51(+0.72%) |
Dec 17, 2018 | 69.50 | 71.10 | 68.70 | 70.47 | 88,163 | +1.84(+2.68%) |
Dec 14, 2018 | 68.89 | 68.94 | 67.82 | 68.63 | 54,993 | +1.46(+2.17%) |
Dec 13, 2018 | 66.66 | 67.18 | 66.49 | 67.17 | 38,227 | -0.90(-1.32%) |
Dec 12, 2018 | 67.29 | 68.23 | 66.31 | 68.07 | 88,466 | -2.15(-3.06%) |
Dec 11, 2018 | 69.81 | 71.38 | 69.47 | 70.22 | 44,752 | -0.85(-1.19%) |
Dec 10, 2018 | 71.43 | 73.17 | 70.41 | 71.07 | 112,632 | +0.43(+0.61%) |
Dec 07, 2018 | 68.46 | 70.94 | 67.55 | 70.63 | 86,018 | +2.93(+4.33%) |
Dec 06, 2018 | 69.63 | 70.27 | 67.66 | 67.70 | 86,787 | +1.88(+2.86%) |
Dec 04, 2018 | 63.65 | 66.34 | 63.50 | 65.82 | 91,724 | +1.93(+3.02%) |