Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.68 | 71.72 | 70.89 | 71.38 | 555,338 | -0.50(-0.70%) |
Feb 27, 2019 | 72.18 | 72.49 | 71.42 | 71.88 | 634,521 | -0.31(-0.43%) |
Feb 26, 2019 | 72.08 | 72.96 | 70.97 | 72.20 | 1,191,346 | -0.66(-0.91%) |
Feb 25, 2019 | 75.20 | 75.66 | 72.70 | 72.86 | 1,578,817 | -1.72(-2.30%) |
Feb 22, 2019 | 72.91 | 74.67 | 72.62 | 74.57 | 893,766 | +1.80(+2.47%) |
Feb 21, 2019 | 73.76 | 74.27 | 72.39 | 72.77 | 607,497 | -1.05(-1.42%) |
Feb 20, 2019 | 73.15 | 74.01 | 72.76 | 73.82 | 602,815 | +0.94(+1.30%) |
Feb 19, 2019 | 72.20 | 73.28 | 71.87 | 72.87 | 698,167 | +0.62(+0.86%) |
Feb 15, 2019 | 71.87 | 72.69 | 71.55 | 72.25 | 670,842 | +0.93(+1.30%) |
Feb 14, 2019 | 71.63 | 72.35 | 71.16 | 71.32 | 711,693 | -0.75(-1.04%) |
Feb 13, 2019 | 71.95 | 72.86 | 71.71 | 72.08 | 528,521 | +0.42(+0.59%) |
Feb 12, 2019 | 70.39 | 72.52 | 70.18 | 71.66 | 666,000 | +2.09(+3.01%) |
Feb 11, 2019 | 69.47 | 69.87 | 69.03 | 69.56 | 831,640 | +0.42(+0.61%) |
Feb 08, 2019 | 69.22 | 70.19 | 68.94 | 69.14 | 722,479 | -0.75(-1.07%) |
Feb 07, 2019 | 69.96 | 70.05 | 68.31 | 69.89 | 881,973 | -0.37(-0.52%) |
Feb 06, 2019 | 69.02 | 70.34 | 68.92 | 70.26 | 736,308 | +0.94(+1.36%) |
Feb 05, 2019 | 68.61 | 69.46 | 68.13 | 69.32 | 766,553 | +0.59(+0.85%) |
Feb 04, 2019 | 68.47 | 68.73 | 67.75 | 68.73 | 1,239,215 | +0.34(+0.49%) |
Feb 01, 2019 | 68.26 | 69.34 | 67.78 | 68.39 | 1,027,660 | -0.22(-0.32%) |
Jan 31, 2019 | 67.27 | 69.28 | 66.52 | 68.61 | 1,608,135 | +2.08(+3.12%) |
Jan 30, 2019 | 70.24 | 70.38 | 65.38 | 66.54 | 2,353,595 | +1.66(+2.56%) |
Jan 29, 2019 | 64.73 | 65.05 | 64.13 | 64.87 | 902,746 | +0.65(+1.01%) |
Jan 28, 2019 | 63.04 | 64.31 | 62.23 | 64.22 | 1,222,697 | +0.05(+0.09%) |
Jan 25, 2019 | 64.14 | 64.69 | 63.41 | 64.17 | 895,962 | +1.15(+1.83%) |
Jan 24, 2019 | 62.53 | 63.56 | 61.99 | 63.02 | 994,401 | +0.77(+1.23%) |
Jan 23, 2019 | 64.11 | 64.42 | 61.63 | 62.25 | 934,865 | -1.32(-2.07%) |
Jan 22, 2019 | 65.40 | 65.55 | 63.46 | 63.57 | 963,424 | -2.94(-4.43%) |
Jan 18, 2019 | 65.11 | 66.99 | 64.63 | 66.51 | 967,718 | +1.97(+3.05%) |
Jan 17, 2019 | 62.05 | 65.27 | 61.99 | 64.54 | 1,147,043 | +1.88(+3.01%) |
Jan 16, 2019 | 61.72 | 62.77 | 61.68 | 62.66 | 368,427 | +0.80(+1.30%) |
Jan 15, 2019 | 61.66 | 62.08 | 60.61 | 61.86 | 400,598 | +0.06(+0.10%) |
Jan 14, 2019 | 61.63 | 62.33 | 61.03 | 61.79 | 1,050,759 | -0.74(-1.18%) |
Jan 11, 2019 | 62.25 | 62.86 | 61.12 | 62.53 | 600,407 | +0.02(+0.03%) |
Jan 10, 2019 | 61.12 | 62.53 | 60.64 | 62.51 | 821,282 | +1.99(+3.29%) |
Jan 09, 2019 | 60.34 | 61.27 | 60.03 | 60.52 | 556,710 | +0.49(+0.82%) |
Jan 08, 2019 | 58.77 | 60.31 | 58.37 | 60.03 | 925,899 | +2.22(+3.84%) |
Jan 07, 2019 | 57.39 | 58.92 | 56.85 | 57.81 | 670,906 | +0.42(+0.73%) |
Jan 04, 2019 | 55.97 | 57.63 | 55.27 | 57.39 | 997,908 | +2.78(+5.09%) |
Jan 03, 2019 | 55.77 | 55.92 | 53.98 | 54.61 | 584,010 | -1.68(-2.99%) |
Jan 02, 2019 | 54.97 | 56.43 | 54.41 | 56.29 | 563,989 | +0.24(+0.42%) |
Dec 31, 2018 | 55.45 | 56.09 | 55.22 | 56.05 | 623,596 | +0.93(+1.69%) |
Dec 28, 2018 | 55.64 | 56.27 | 54.23 | 55.12 | 740,200 | -0.31(-0.56%) |
Dec 27, 2018 | 53.98 | 55.44 | 52.63 | 55.43 | 921,447 | +0.38(+0.70%) |
Dec 26, 2018 | 52.38 | 55.10 | 51.63 | 55.04 | 538,481 | +2.97(+5.71%) |
Dec 24, 2018 | 53.50 | 53.84 | 52.04 | 52.07 | 447,489 | -1.97(-3.65%) |
Dec 21, 2018 | 55.31 | 56.45 | 53.93 | 54.05 | 2,159,126 | -1.36(-2.46%) |
Dec 20, 2018 | 56.61 | 57.21 | 54.75 | 55.41 | 1,196,145 | -1.34(-2.37%) |
Dec 19, 2018 | 59.31 | 60.34 | 56.55 | 56.75 | 773,859 | -2.34(-3.96%) |
Dec 18, 2018 | 58.81 | 60.05 | 58.40 | 59.09 | 966,697 | +0.91(+1.56%) |
Dec 17, 2018 | 58.80 | 59.49 | 57.67 | 58.19 | 1,298,707 | -0.34(-0.58%) |
Dec 14, 2018 | 57.49 | 59.21 | 57.49 | 58.53 | 1,250,256 | +0.21(+0.36%) |
Dec 13, 2018 | 59.46 | 60.14 | 58.13 | 58.32 | 749,599 | -0.70(-1.19%) |
Dec 12, 2018 | 59.22 | 60.75 | 58.90 | 59.02 | 678,772 | +0.98(+1.69%) |
Dec 11, 2018 | 59.32 | 60.20 | 57.19 | 58.04 | 1,093,018 | -0.24(-0.41%) |
Dec 10, 2018 | 59.28 | 59.64 | 57.18 | 58.28 | 1,977,842 | -2.63(-4.32%) |
Dec 07, 2018 | 62.31 | 63.37 | 60.56 | 60.91 | 1,033,786 | -1.33(-2.14%) |
Dec 06, 2018 | 60.37 | 62.53 | 60.09 | 62.25 | 1,089,010 | -0.06(-0.10%) |
Dec 04, 2018 | 65.19 | 65.38 | 62.24 | 62.31 | 999,330 | -3.11(-4.75%) |