Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.96 | 72.00 | 71.17 | 71.66 | 553,194 | -0.51(-0.70%) |
Feb 27, 2019 | 72.46 | 72.77 | 71.69 | 72.16 | 632,072 | -0.31(-0.43%) |
Feb 26, 2019 | 72.36 | 73.24 | 71.24 | 72.48 | 1,186,747 | -0.66(-0.91%) |
Feb 25, 2019 | 75.50 | 75.96 | 72.98 | 73.14 | 1,572,722 | -1.72(-2.30%) |
Feb 22, 2019 | 73.19 | 74.96 | 72.90 | 74.86 | 890,316 | +1.80(+2.47%) |
Feb 21, 2019 | 74.05 | 74.56 | 72.67 | 73.06 | 605,152 | -1.05(-1.42%) |
Feb 20, 2019 | 73.43 | 74.30 | 73.04 | 74.11 | 600,488 | +0.95(+1.30%) |
Feb 19, 2019 | 72.48 | 73.56 | 72.15 | 73.16 | 695,472 | +0.63(+0.86%) |
Feb 15, 2019 | 72.15 | 72.97 | 71.83 | 72.53 | 668,252 | +0.93(+1.30%) |
Feb 14, 2019 | 71.90 | 72.63 | 71.43 | 71.60 | 708,946 | -0.76(-1.04%) |
Feb 13, 2019 | 72.23 | 73.15 | 71.99 | 72.36 | 526,481 | +0.42(+0.59%) |
Feb 12, 2019 | 70.67 | 72.80 | 70.45 | 71.93 | 663,429 | +2.10(+3.01%) |
Feb 11, 2019 | 69.74 | 70.14 | 69.30 | 69.83 | 828,430 | +0.42(+0.61%) |
Feb 08, 2019 | 69.49 | 70.47 | 69.21 | 69.41 | 719,690 | -0.75(-1.07%) |
Feb 07, 2019 | 70.23 | 70.32 | 68.57 | 70.16 | 878,568 | -0.37(-0.52%) |
Feb 06, 2019 | 69.29 | 70.61 | 69.19 | 70.53 | 733,465 | +0.95(+1.36%) |
Feb 05, 2019 | 68.88 | 69.73 | 68.39 | 69.58 | 763,594 | +0.59(+0.85%) |
Feb 04, 2019 | 68.73 | 69.00 | 68.01 | 69.00 | 1,234,431 | +0.34(+0.49%) |
Feb 01, 2019 | 68.52 | 69.61 | 68.04 | 68.66 | 1,023,693 | -0.22(-0.32%) |
Jan 31, 2019 | 67.53 | 69.55 | 66.78 | 68.88 | 1,601,927 | +2.08(+3.12%) |
Jan 30, 2019 | 70.51 | 70.65 | 65.64 | 66.79 | 2,344,509 | +1.67(+2.56%) |
Jan 29, 2019 | 64.98 | 65.30 | 64.38 | 65.12 | 899,261 | +0.65(+1.01%) |
Jan 28, 2019 | 63.29 | 64.55 | 62.47 | 64.47 | 1,217,977 | +0.06(+0.09%) |
Jan 25, 2019 | 64.39 | 64.94 | 63.66 | 64.42 | 892,503 | +1.16(+1.83%) |
Jan 24, 2019 | 62.77 | 63.81 | 62.23 | 63.26 | 990,562 | +0.77(+1.23%) |
Jan 23, 2019 | 64.36 | 64.67 | 61.87 | 62.49 | 931,257 | -1.32(-2.07%) |
Jan 22, 2019 | 65.66 | 65.80 | 63.71 | 63.81 | 959,705 | -2.96(-4.43%) |
Jan 18, 2019 | 65.36 | 67.25 | 64.88 | 66.77 | 963,982 | +1.97(+3.05%) |
Jan 17, 2019 | 62.29 | 65.53 | 62.23 | 64.79 | 1,142,615 | +1.89(+3.01%) |
Jan 16, 2019 | 61.96 | 63.01 | 61.92 | 62.90 | 367,005 | +0.81(+1.30%) |
Jan 15, 2019 | 61.90 | 62.32 | 60.85 | 62.10 | 399,051 | +0.06(+0.10%) |
Jan 14, 2019 | 61.87 | 62.57 | 61.27 | 62.03 | 1,046,702 | -0.74(-1.18%) |
Jan 11, 2019 | 62.49 | 63.10 | 61.36 | 62.77 | 598,089 | +0.02(+0.03%) |
Jan 10, 2019 | 61.35 | 62.77 | 60.87 | 62.76 | 818,112 | +2.00(+3.29%) |
Jan 09, 2019 | 60.57 | 61.51 | 60.26 | 60.76 | 554,561 | +0.50(+0.82%) |
Jan 08, 2019 | 59.00 | 60.54 | 58.60 | 60.26 | 922,325 | +2.23(+3.84%) |
Jan 07, 2019 | 57.62 | 59.15 | 57.07 | 58.03 | 668,316 | +0.42(+0.73%) |
Jan 04, 2019 | 56.19 | 57.85 | 55.49 | 57.61 | 994,055 | +2.79(+5.09%) |
Jan 03, 2019 | 55.98 | 56.14 | 54.18 | 54.82 | 581,756 | -1.69(-2.99%) |
Jan 02, 2019 | 55.18 | 56.65 | 54.62 | 56.51 | 561,812 | +0.24(+0.42%) |
Dec 31, 2018 | 55.66 | 56.30 | 55.43 | 56.27 | 621,189 | +0.94(+1.69%) |
Dec 28, 2018 | 55.85 | 56.49 | 54.44 | 55.33 | 737,342 | -0.31(-0.56%) |
Dec 27, 2018 | 54.18 | 55.65 | 52.84 | 55.64 | 917,890 | +0.39(+0.70%) |
Dec 26, 2018 | 52.58 | 55.31 | 51.83 | 55.26 | 536,402 | +2.98(+5.71%) |
Dec 24, 2018 | 53.71 | 54.05 | 52.24 | 52.28 | 445,761 | -1.98(-3.65%) |
Dec 21, 2018 | 55.52 | 56.67 | 54.14 | 54.26 | 2,150,791 | -1.37(-2.46%) |
Dec 20, 2018 | 56.83 | 57.43 | 54.96 | 55.63 | 1,191,528 | -1.35(-2.37%) |
Dec 19, 2018 | 59.54 | 60.57 | 56.77 | 56.97 | 770,872 | -2.35(-3.96%) |
Dec 18, 2018 | 59.04 | 60.28 | 58.63 | 59.32 | 962,965 | +0.91(+1.56%) |
Dec 17, 2018 | 59.03 | 59.72 | 57.89 | 58.42 | 1,293,693 | -0.34(-0.58%) |
Dec 14, 2018 | 57.71 | 59.44 | 57.71 | 58.75 | 1,245,430 | +0.21(+0.36%) |
Dec 13, 2018 | 59.69 | 60.37 | 58.35 | 58.54 | 746,705 | -0.71(-1.19%) |
Dec 12, 2018 | 59.45 | 60.98 | 59.13 | 59.25 | 676,152 | +0.98(+1.69%) |
Dec 11, 2018 | 59.55 | 60.43 | 57.41 | 58.27 | 1,088,799 | -0.24(-0.41%) |
Dec 10, 2018 | 59.51 | 59.87 | 57.40 | 58.51 | 1,970,207 | -2.64(-4.32%) |
Dec 07, 2018 | 62.55 | 63.62 | 60.79 | 61.15 | 1,029,795 | -1.34(-2.14%) |
Dec 06, 2018 | 60.61 | 62.77 | 60.32 | 62.49 | 1,084,806 | -0.06(-0.10%) |
Dec 04, 2018 | 65.45 | 65.63 | 62.48 | 62.55 | 995,472 | -3.12(-4.75%) |