Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.85 | 74.98 | 74.78 | 74.78 | 7,160 | -0.10(-0.13%) |
Feb 27, 2019 | 74.85 | 74.96 | 74.55 | 74.88 | 58,559 | -0.04(-0.05%) |
Feb 26, 2019 | 74.92 | 75.06 | 74.85 | 74.92 | 17,608 | +0.02(+0.03%) |
Feb 25, 2019 | 75.52 | 75.52 | 74.89 | 74.90 | 17,361 | +0.04(+0.06%) |
Feb 22, 2019 | 74.50 | 74.87 | 74.50 | 74.85 | 80,086 | +0.51(+0.69%) |
Feb 21, 2019 | 74.50 | 74.51 | 74.12 | 74.34 | 19,350 | -0.20(-0.27%) |
Feb 20, 2019 | 74.42 | 74.62 | 74.31 | 74.54 | 18,262 | +0.11(+0.15%) |
Feb 19, 2019 | 75.02 | 75.02 | 74.16 | 74.43 | 25,184 | +0.16(+0.21%) |
Feb 15, 2019 | 73.66 | 74.27 | 73.66 | 74.27 | 26,985 | +0.72(+0.97%) |
Feb 14, 2019 | 73.44 | 73.86 | 73.25 | 73.56 | 48,157 | -0.13(-0.18%) |
Feb 13, 2019 | 73.50 | 73.81 | 73.50 | 73.69 | 79,983 | +0.24(+0.33%) |
Feb 12, 2019 | 73.45 | 73.55 | 73.37 | 73.45 | 6,594 | +0.77(+1.05%) |
Feb 11, 2019 | 73.75 | 73.75 | 72.53 | 72.68 | 111,655 | +0.09(+0.12%) |
Feb 08, 2019 | 71.99 | 72.59 | 71.99 | 72.59 | 9,466 | +0.18(+0.25%) |
Feb 07, 2019 | 72.79 | 72.79 | 72.01 | 72.41 | 77,532 | -0.60(-0.82%) |
Feb 06, 2019 | 72.87 | 73.13 | 72.87 | 73.00 | 18,291 | -0.08(-0.11%) |
Feb 05, 2019 | 72.89 | 73.08 | 72.84 | 73.08 | 76,255 | +0.39(+0.54%) |
Feb 04, 2019 | 73.05 | 73.05 | 72.13 | 72.69 | 5,061 | +0.47(+0.66%) |
Feb 01, 2019 | 72.15 | 72.42 | 72.05 | 72.22 | 12,731 | +0.11(+0.16%) |
Jan 31, 2019 | 71.66 | 72.18 | 71.43 | 72.11 | 38,658 | +0.72(+1.00%) |
Jan 30, 2019 | 70.79 | 71.64 | 70.69 | 71.39 | 13,626 | +0.86(+1.22%) |
Jan 29, 2019 | 70.43 | 70.57 | 70.33 | 70.52 | 96,270 | +0.02(+0.03%) |
Jan 28, 2019 | 71.49 | 71.49 | 70.09 | 70.51 | 5,356 | -0.38(-0.53%) |
Jan 25, 2019 | 70.89 | 71.06 | 70.81 | 70.88 | 51,359 | +0.43(+0.61%) |
Jan 24, 2019 | 70.30 | 70.89 | 70.08 | 70.45 | 80,991 | +0.17(+0.24%) |
Jan 23, 2019 | 70.57 | 70.57 | 69.94 | 70.29 | 14,324 | +0.29(+0.41%) |
Jan 22, 2019 | 70.46 | 70.46 | 69.65 | 70.00 | 21,777 | -0.78(-1.10%) |
Jan 18, 2019 | 70.34 | 70.88 | 70.34 | 70.77 | 19,477 | +0.89(+1.28%) |
Jan 17, 2019 | 69.50 | 70.07 | 69.50 | 69.88 | 15,692 | +0.41(+0.59%) |
Jan 16, 2019 | 69.43 | 69.56 | 69.36 | 69.47 | 10,839 | +0.12(+0.17%) |
Jan 15, 2019 | 68.92 | 69.35 | 68.92 | 69.35 | 38,575 | +0.59(+0.86%) |
Jan 14, 2019 | 68.70 | 68.84 | 68.47 | 68.76 | 3,288 | -0.34(-0.50%) |
Jan 11, 2019 | 68.69 | 69.10 | 68.68 | 69.10 | 7,181 | +0.01(+0.02%) |
Jan 10, 2019 | 67.73 | 69.09 | 67.73 | 69.09 | 33,484 | +0.30(+0.44%) |
Jan 09, 2019 | 68.70 | 69.00 | 68.55 | 68.79 | 20,202 | +0.20(+0.29%) |
Jan 08, 2019 | 68.38 | 68.64 | 67.89 | 68.59 | 50,934 | +0.65(+0.95%) |
Jan 07, 2019 | 67.44 | 68.34 | 67.41 | 67.94 | 14,765 | +0.42(+0.62%) |
Jan 04, 2019 | 66.38 | 67.57 | 66.38 | 67.52 | 13,710 | +2.07(+3.16%) |
Jan 03, 2019 | 66.09 | 66.40 | 65.44 | 65.45 | 9,575 | -1.47(-2.19%) |
Jan 02, 2019 | 66.39 | 67.12 | 66.11 | 66.92 | 54,043 | -0.07(-0.10%) |
Dec 31, 2018 | 67.57 | 67.57 | 66.54 | 66.99 | 33,405 | +0.61(+0.91%) |
Dec 28, 2018 | 67.15 | 68.34 | 66.26 | 66.38 | 55,059 | +0.01(+0.01%) |
Dec 27, 2018 | 65.20 | 66.47 | 64.33 | 66.38 | 43,216 | +0.50(+0.76%) |
Dec 26, 2018 | 63.75 | 65.88 | 63.09 | 65.88 | 52,544 | +2.45(+3.87%) |
Dec 24, 2018 | 63.90 | 64.38 | 63.41 | 63.42 | 30,358 | -1.62(-2.49%) |
Dec 21, 2018 | 67.02 | 67.02 | 64.77 | 65.04 | 51,359 | -0.83(-1.27%) |
Dec 20, 2018 | 66.64 | 67.08 | 65.59 | 65.87 | 37,371 | -1.33(-1.98%) |
Dec 19, 2018 | 68.60 | 68.81 | 66.72 | 67.21 | 23,885 | -1.04(-1.52%) |
Dec 18, 2018 | 68.52 | 68.69 | 67.78 | 68.25 | 25,203 | +0.26(+0.38%) |
Dec 17, 2018 | 68.94 | 69.45 | 67.74 | 67.99 | 16,281 | -1.49(-2.14%) |
Dec 14, 2018 | 70.02 | 70.27 | 69.37 | 69.48 | 8,706 | -1.31(-1.84%) |
Dec 13, 2018 | 71.15 | 71.15 | 70.50 | 70.78 | 59,968 | -0.01(-0.02%) |
Dec 12, 2018 | 71.81 | 71.81 | 70.74 | 70.79 | 24,244 | +0.39(+0.56%) |
Dec 11, 2018 | 71.14 | 71.86 | 70.02 | 70.40 | 13,541 | -0.06(-0.08%) |
Dec 10, 2018 | 70.14 | 70.46 | 69.13 | 70.46 | 9,351 | +0.20(+0.29%) |
Dec 07, 2018 | 71.79 | 71.79 | 70.05 | 70.26 | 7,163 | -1.37(-1.91%) |
Dec 06, 2018 | 71.45 | 71.63 | 70.23 | 71.63 | 13,418 | -0.09(-0.13%) |
Dec 04, 2018 | 73.51 | 73.51 | 71.72 | 71.72 | 6,502 | -2.08(-2.82%) |