Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 73.24 | 74.69 | 72.84 | 74.33 | 428,613 | +0.97(+1.32%) |
Feb 27, 2019 | 73.12 | 73.96 | 72.53 | 73.36 | 322,315 | -0.30(-0.41%) |
Feb 26, 2019 | 75.03 | 75.41 | 73.56 | 73.66 | 488,951 | -1.46(-1.94%) |
Feb 25, 2019 | 75.35 | 76.40 | 75.07 | 75.12 | 369,705 | +0.04(+0.05%) |
Feb 22, 2019 | 74.80 | 75.37 | 74.42 | 75.09 | 380,841 | +0.43(+0.58%) |
Feb 21, 2019 | 74.65 | 75.32 | 74.21 | 74.65 | 453,242 | -0.01(-0.01%) |
Feb 20, 2019 | 72.98 | 74.95 | 72.98 | 74.66 | 762,663 | +1.57(+2.15%) |
Feb 19, 2019 | 73.35 | 74.05 | 73.09 | 73.09 | 658,987 | -0.67(-0.91%) |
Feb 15, 2019 | 73.16 | 73.83 | 72.35 | 73.76 | 401,120 | +1.20(+1.65%) |
Feb 14, 2019 | 72.57 | 73.13 | 72.38 | 72.56 | 365,807 | -0.58(-0.80%) |
Feb 13, 2019 | 73.88 | 74.26 | 72.31 | 73.15 | 455,588 | -0.57(-0.77%) |
Feb 12, 2019 | 73.18 | 73.83 | 72.91 | 73.71 | 429,665 | +1.02(+1.40%) |
Feb 11, 2019 | 71.35 | 73.16 | 71.35 | 72.69 | 607,336 | +1.51(+2.12%) |
Feb 08, 2019 | 70.36 | 71.38 | 70.31 | 71.19 | 519,608 | +0.46(+0.65%) |
Feb 07, 2019 | 68.08 | 70.73 | 66.80 | 70.72 | 578,444 | +1.90(+2.76%) |
Feb 06, 2019 | 66.74 | 69.61 | 65.65 | 68.82 | 790,796 | -1.13(-1.61%) |
Feb 05, 2019 | 69.86 | 70.58 | 69.33 | 69.95 | 474,836 | +0.35(+0.50%) |
Feb 04, 2019 | 69.91 | 70.48 | 69.14 | 69.60 | 495,296 | -0.58(-0.83%) |
Feb 01, 2019 | 69.62 | 70.64 | 69.32 | 70.18 | 463,650 | +0.58(+0.84%) |
Jan 31, 2019 | 69.02 | 70.17 | 68.82 | 69.60 | 429,306 | +0.49(+0.71%) |
Jan 30, 2019 | 67.91 | 69.34 | 66.98 | 69.11 | 368,583 | +1.70(+2.52%) |
Jan 29, 2019 | 67.61 | 67.72 | 66.58 | 67.41 | 316,013 | -0.15(-0.22%) |
Jan 28, 2019 | 66.97 | 67.93 | 66.74 | 67.56 | 331,907 | -0.01(-0.01%) |
Jan 25, 2019 | 67.37 | 68.01 | 67.01 | 67.57 | 330,236 | +1.00(+1.50%) |
Jan 24, 2019 | 66.11 | 66.95 | 65.80 | 66.58 | 310,130 | +0.30(+0.45%) |
Jan 23, 2019 | 67.21 | 67.21 | 65.80 | 66.27 | 357,585 | -0.93(-1.38%) |
Jan 22, 2019 | 67.75 | 67.94 | 66.03 | 67.21 | 317,516 | -0.84(-1.23%) |
Jan 18, 2019 | 67.26 | 68.28 | 66.91 | 68.04 | 403,752 | +1.51(+2.27%) |
Jan 17, 2019 | 66.68 | 66.97 | 66.14 | 66.53 | 329,792 | -0.18(-0.27%) |
Jan 16, 2019 | 66.27 | 67.01 | 65.64 | 66.71 | 397,339 | +0.57(+0.87%) |
Jan 15, 2019 | 65.69 | 66.40 | 65.25 | 66.13 | 210,258 | +0.45(+0.69%) |
Jan 14, 2019 | 65.13 | 65.96 | 64.74 | 65.68 | 279,557 | +0.19(+0.29%) |
Jan 11, 2019 | 64.82 | 65.72 | 64.67 | 65.49 | 307,575 | +0.36(+0.55%) |
Jan 10, 2019 | 64.15 | 65.42 | 64.02 | 65.14 | 240,073 | +0.36(+0.55%) |
Jan 09, 2019 | 64.67 | 65.29 | 63.73 | 64.78 | 256,106 | +0.29(+0.45%) |
Jan 08, 2019 | 64.27 | 64.55 | 62.96 | 64.49 | 353,376 | +1.11(+1.75%) |
Jan 07, 2019 | 62.98 | 64.45 | 61.39 | 63.38 | 466,206 | +0.41(+0.66%) |
Jan 04, 2019 | 61.54 | 63.33 | 61.01 | 62.97 | 368,324 | +2.67(+4.43%) |
Jan 03, 2019 | 60.21 | 61.45 | 59.28 | 60.30 | 319,012 | -0.26(-0.43%) |
Jan 02, 2019 | 59.59 | 61.04 | 59.02 | 60.56 | 496,107 | -0.21(-0.34%) |
Dec 31, 2018 | 60.06 | 60.91 | 59.35 | 60.77 | 508,653 | +1.13(+1.89%) |
Dec 28, 2018 | 59.32 | 60.80 | 59.15 | 59.64 | 402,581 | +0.24(+0.40%) |
Dec 27, 2018 | 57.83 | 59.44 | 56.83 | 59.40 | 342,475 | +0.25(+0.43%) |
Dec 26, 2018 | 56.10 | 59.17 | 55.93 | 59.15 | 489,636 | +3.60(+6.48%) |
Dec 24, 2018 | 56.98 | 57.59 | 55.53 | 55.55 | 211,929 | -2.01(-3.49%) |
Dec 21, 2018 | 59.63 | 60.15 | 57.39 | 57.56 | 1,107,632 | -2.05(-3.44%) |
Dec 20, 2018 | 60.76 | 61.26 | 58.86 | 59.61 | 399,064 | -1.23(-2.02%) |
Dec 19, 2018 | 60.45 | 63.09 | 60.13 | 60.84 | 448,628 | +0.71(+1.19%) |
Dec 18, 2018 | 60.35 | 61.53 | 59.75 | 60.13 | 433,812 | +0.18(+0.30%) |
Dec 17, 2018 | 63.04 | 63.04 | 59.67 | 59.95 | 547,926 | -3.25(-5.15%) |
Dec 14, 2018 | 62.45 | 64.47 | 62.19 | 63.20 | 516,313 | +0.18(+0.28%) |
Dec 13, 2018 | 62.57 | 63.40 | 61.87 | 63.02 | 336,343 | +0.51(+0.81%) |
Dec 12, 2018 | 62.04 | 64.17 | 61.62 | 62.52 | 393,786 | +1.42(+2.32%) |
Dec 11, 2018 | 61.09 | 62.16 | 60.45 | 61.10 | 518,109 | +2.89(+4.96%) |
Dec 10, 2018 | 58.33 | 58.61 | 56.73 | 58.21 | 531,091 | -0.11(-0.19%) |
Dec 07, 2018 | 59.91 | 61.05 | 58.14 | 58.32 | 504,716 | -1.54(-2.57%) |
Dec 06, 2018 | 61.33 | 61.55 | 58.93 | 59.86 | 591,327 | -2.63(-4.21%) |
Dec 04, 2018 | 66.83 | 66.83 | 62.32 | 62.50 | 430,881 | -4.16(-6.25%) |