Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.77 | 72.06 | 71.73 | 71.93 | 52,726 | -0.07(-0.09%) |
Feb 27, 2019 | 72.16 | 72.16 | 71.97 | 72.00 | 13,825 | +0.05(+0.07%) |
Feb 26, 2019 | 71.60 | 72.00 | 71.58 | 71.95 | 46,560 | +0.18(+0.25%) |
Feb 25, 2019 | 71.85 | 71.87 | 71.75 | 71.77 | 68,403 | -0.26(-0.36%) |
Feb 22, 2019 | 71.72 | 72.06 | 71.70 | 72.03 | 20,948 | +0.44(+0.62%) |
Feb 21, 2019 | 71.86 | 71.87 | 71.55 | 71.59 | 39,321 | -0.27(-0.37%) |
Feb 20, 2019 | 71.85 | 71.96 | 71.76 | 71.86 | 10,949 | +0.19(+0.27%) |
Feb 19, 2019 | 71.33 | 71.68 | 71.27 | 71.67 | 11,362 | +0.24(+0.33%) |
Feb 15, 2019 | 71.35 | 71.45 | 71.27 | 71.43 | 18,134 | +0.21(+0.29%) |
Feb 14, 2019 | 71.17 | 71.29 | 70.95 | 71.22 | 10,406 | -0.21(-0.30%) |
Feb 13, 2019 | 71.55 | 71.60 | 71.40 | 71.44 | 10,031 | -0.08(-0.11%) |
Feb 12, 2019 | 71.38 | 71.51 | 71.31 | 71.51 | 7,861 | +0.37(+0.52%) |
Feb 11, 2019 | 71.20 | 71.25 | 71.12 | 71.14 | 2,205 | -0.18(-0.25%) |
Feb 08, 2019 | 71.38 | 71.38 | 71.26 | 71.32 | 19,280 | +0.14(+0.19%) |
Feb 07, 2019 | 71.35 | 71.37 | 71.11 | 71.18 | 10,548 | -0.49(-0.68%) |
Feb 06, 2019 | 71.65 | 71.82 | 71.65 | 71.68 | 9,663 | -0.36(-0.49%) |
Feb 05, 2019 | 72.12 | 72.12 | 72.00 | 72.03 | 10,710 | -0.17(-0.24%) |
Feb 04, 2019 | 72.07 | 72.20 | 72.01 | 72.20 | 30,440 | -0.06(-0.08%) |
Feb 01, 2019 | 72.17 | 72.35 | 72.14 | 72.26 | 39,290 | +0.19(+0.27%) |
Jan 31, 2019 | 72.02 | 72.07 | 71.90 | 72.07 | 18,554 | +0.13(+0.19%) |
Jan 30, 2019 | 71.52 | 72.08 | 71.52 | 71.93 | 50,595 | +0.70(+0.98%) |
Jan 29, 2019 | 71.34 | 71.46 | 71.23 | 71.23 | 38,755 | +0.36(+0.51%) |
Jan 28, 2019 | 71.25 | 71.38 | 70.87 | 70.87 | 46,945 | -0.65(-0.90%) |
Jan 25, 2019 | 71.32 | 71.52 | 71.30 | 71.52 | 66,433 | +0.69(+0.97%) |
Jan 24, 2019 | 70.85 | 70.87 | 70.81 | 70.83 | 30,852 | -0.04(-0.05%) |
Jan 23, 2019 | 70.81 | 70.87 | 70.76 | 70.87 | 13,433 | +0.05(+0.08%) |
Jan 22, 2019 | 70.83 | 70.97 | 70.79 | 70.81 | 54,379 | -0.45(-0.64%) |
Jan 18, 2019 | 71.32 | 71.46 | 71.23 | 71.27 | 34,624 | +0.02(+0.02%) |
Jan 17, 2019 | 71.02 | 71.34 | 71.02 | 71.25 | 31,146 | -0.12(-0.17%) |
Jan 16, 2019 | 71.43 | 71.44 | 71.34 | 71.38 | 38,230 | +0.09(+0.12%) |
Jan 15, 2019 | 71.34 | 71.49 | 71.12 | 71.29 | 49,683 | +0.15(+0.22%) |
Jan 14, 2019 | 71.27 | 71.39 | 71.14 | 71.14 | 39,972 | -0.10(-0.13%) |
Jan 11, 2019 | 71.41 | 71.41 | 71.21 | 71.23 | 76,132 | -0.19(-0.27%) |
Jan 10, 2019 | 71.43 | 71.53 | 71.35 | 71.43 | 31,642 | -0.16(-0.23%) |
Jan 09, 2019 | 71.42 | 71.75 | 71.41 | 71.59 | 42,106 | +0.32(+0.44%) |
Jan 08, 2019 | 71.11 | 71.27 | 71.04 | 71.27 | 41,749 | +0.16(+0.23%) |
Jan 07, 2019 | 70.82 | 71.22 | 70.82 | 71.11 | 58,630 | +0.49(+0.69%) |
Jan 04, 2019 | 70.47 | 70.66 | 70.33 | 70.62 | 25,446 | +0.40(+0.57%) |
Jan 03, 2019 | 70.01 | 70.22 | 69.85 | 70.22 | 25,116 | +0.58(+0.83%) |
Jan 02, 2019 | 69.33 | 69.64 | 69.32 | 69.64 | 49,956 | +0.36(+0.51%) |
Dec 31, 2018 | 69.27 | 69.38 | 69.19 | 69.29 | 70,947 | +0.09(+0.12%) |
Dec 28, 2018 | 69.36 | 69.41 | 69.20 | 69.20 | 21,284 | -0.27(-0.39%) |
Dec 27, 2018 | 69.32 | 69.47 | 69.21 | 69.47 | 134,809 | -0.17(-0.25%) |
Dec 26, 2018 | 69.64 | 69.65 | 69.48 | 69.64 | 39,961 | +0.12(+0.18%) |
Dec 24, 2018 | 69.49 | 69.67 | 69.49 | 69.52 | 9,181 | -0.02(-0.03%) |
Dec 21, 2018 | 69.80 | 69.95 | 69.52 | 69.54 | 13,146 | -0.53(-0.76%) |
Dec 20, 2018 | 70.10 | 70.20 | 69.90 | 70.07 | 34,374 | +0.01(+0.01%) |
Dec 19, 2018 | 70.33 | 70.47 | 70.00 | 70.06 | 19,819 | -0.11(-0.15%) |
Dec 18, 2018 | 70.44 | 70.48 | 70.07 | 70.17 | 38,914 | -0.32(-0.46%) |
Dec 17, 2018 | 70.55 | 70.61 | 70.44 | 70.49 | 12,843 | -0.20(-0.29%) |
Dec 14, 2018 | 70.57 | 70.70 | 70.57 | 70.70 | 5,634 | -0.12(-0.18%) |
Dec 13, 2018 | 70.74 | 70.82 | 70.73 | 70.82 | 2,975 | +0.03(+0.05%) |
Dec 12, 2018 | 70.85 | 70.92 | 70.79 | 70.79 | 7,234 | +0.25(+0.35%) |
Dec 11, 2018 | 70.56 | 70.61 | 70.44 | 70.54 | 5,856 | +0.04(+0.06%) |
Dec 10, 2018 | 70.81 | 70.84 | 70.47 | 70.49 | 13,802 | -0.53(-0.74%) |
Dec 07, 2018 | 71.29 | 71.29 | 71.01 | 71.02 | 18,988 | +0.31(+0.43%) |
Dec 06, 2018 | 70.50 | 70.71 | 70.35 | 70.71 | 79,767 | -0.58(-0.82%) |
Dec 04, 2018 | 71.61 | 71.65 | 71.30 | 71.30 | 37,769 | -0.28(-0.39%) |