Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 66.16 | 66.16 | 65.86 | 66.07 | 11,606 | -0.09(-0.14%) |
Feb 27, 2019 | 65.88 | 66.17 | 65.88 | 66.16 | 5,647 | +0.36(+0.55%) |
Feb 26, 2019 | 66.16 | 66.16 | 65.80 | 65.80 | 14,160 | -0.13(-0.20%) |
Feb 25, 2019 | 66.10 | 66.10 | 65.72 | 65.93 | 35,019 | +0.04(+0.06%) |
Feb 22, 2019 | 66.20 | 66.20 | 65.58 | 65.89 | 19,600 | +0.24(+0.37%) |
Feb 21, 2019 | 65.40 | 65.91 | 65.40 | 65.65 | 6,076 | +0.04(+0.06%) |
Feb 20, 2019 | 65.45 | 65.65 | 65.45 | 65.61 | 6,134 | +0.06(+0.09%) |
Feb 19, 2019 | 65.65 | 65.65 | 65.46 | 65.55 | 2,899 | -0.05(-0.07%) |
Feb 15, 2019 | 65.25 | 65.64 | 65.25 | 65.59 | 15,800 | +0.14(+0.22%) |
Feb 14, 2019 | 65.12 | 65.45 | 65.12 | 65.45 | 7,308 | -0.06(-0.09%) |
Feb 13, 2019 | 65.90 | 65.90 | 65.49 | 65.51 | 6,432 | -0.07(-0.11%) |
Feb 12, 2019 | 65.02 | 65.61 | 65.02 | 65.58 | 5,162 | +0.47(+0.72%) |
Feb 11, 2019 | 65.14 | 65.15 | 64.99 | 65.11 | 5,910 | +0.14(+0.21%) |
Feb 08, 2019 | 65.01 | 65.01 | 64.80 | 64.97 | 9,800 | -0.21(-0.31%) |
Feb 07, 2019 | 65.16 | 65.31 | 64.97 | 65.18 | 5,702 | -0.39(-0.60%) |
Feb 06, 2019 | 65.54 | 65.65 | 65.38 | 65.57 | 3,592 | +0.02(+0.04%) |
Feb 05, 2019 | 65.35 | 65.63 | 65.35 | 65.55 | 8,976 | +0.24(+0.38%) |
Feb 04, 2019 | 65.25 | 65.31 | 65.15 | 65.31 | 3,999 | -0.00(-0.01%) |
Feb 01, 2019 | 64.72 | 65.31 | 64.72 | 65.31 | 8,900 | +0.18(+0.28%) |
Jan 31, 2019 | 65.07 | 65.57 | 65.07 | 65.13 | 7,181 | -0.28(-0.43%) |
Jan 30, 2019 | 65.26 | 65.50 | 65.07 | 65.41 | 9,232 | +0.29(+0.45%) |
Jan 29, 2019 | 65.06 | 65.16 | 65.02 | 65.12 | 3,827 | +0.17(+0.26%) |
Jan 28, 2019 | 65.33 | 65.33 | 64.90 | 64.95 | 4,353 | -0.28(-0.43%) |
Jan 25, 2019 | 65.08 | 65.42 | 65.08 | 65.23 | 3,600 | +0.15(+0.23%) |
Jan 24, 2019 | 65.17 | 65.31 | 64.83 | 65.08 | 8,971 | +0.18(+0.28%) |
Jan 23, 2019 | 65.24 | 65.24 | 64.90 | 64.90 | 1,824 | -0.16(-0.25%) |
Jan 22, 2019 | 65.80 | 65.80 | 65.00 | 65.06 | 17,919 | -0.50(-0.76%) |
Jan 18, 2019 | 65.18 | 65.71 | 65.18 | 65.56 | 19,300 | +0.56(+0.86%) |
Jan 17, 2019 | 64.90 | 65.27 | 64.72 | 65.00 | 24,233 | +0.11(+0.17%) |
Jan 16, 2019 | 64.96 | 65.10 | 64.88 | 64.89 | 15,561 | +0.26(+0.40%) |
Jan 15, 2019 | 64.25 | 64.80 | 64.25 | 64.63 | 13,480 | +0.16(+0.25%) |
Jan 14, 2019 | 64.71 | 64.71 | 64.46 | 64.47 | 26,796 | -0.27(-0.42%) |
Jan 11, 2019 | 64.83 | 64.98 | 64.71 | 64.74 | 11,600 | -0.31(-0.48%) |
Jan 10, 2019 | 64.95 | 65.16 | 64.64 | 65.05 | 26,831 | +0.17(+0.26%) |
Jan 09, 2019 | 64.73 | 65.34 | 64.73 | 64.88 | 16,964 | -0.05(-0.08%) |
Jan 08, 2019 | 64.43 | 65.09 | 64.39 | 64.93 | 35,283 | +0.97(+1.52%) |
Jan 07, 2019 | 63.60 | 64.08 | 63.45 | 63.96 | 51,159 | +0.68(+1.07%) |
Jan 04, 2019 | 62.16 | 63.28 | 62.16 | 63.28 | 22,900 | +1.58(+2.56%) |
Jan 03, 2019 | 62.35 | 62.35 | 61.70 | 61.70 | 17,682 | -0.26(-0.42%) |
Jan 02, 2019 | 61.95 | 62.29 | 61.82 | 61.96 | 10,581 | -0.13(-0.21%) |
Dec 31, 2018 | 61.71 | 62.74 | 61.71 | 62.09 | 93,600 | -0.04(-0.06%) |
Dec 28, 2018 | 61.90 | 62.39 | 61.90 | 62.13 | 11,400 | -0.12(-0.19%) |
Dec 27, 2018 | 60.87 | 62.25 | 60.65 | 62.25 | 16,749 | -0.34(-0.54%) |
Dec 26, 2018 | 61.10 | 62.62 | 61.10 | 62.59 | 27,061 | +1.05(+1.71%) |
Dec 24, 2018 | 62.40 | 62.40 | 61.48 | 61.54 | 43,600 | -0.86(-1.38%) |
Dec 21, 2018 | 62.60 | 62.74 | 62.16 | 62.40 | 31,600 | -0.47(-0.75%) |
Dec 20, 2018 | 62.98 | 63.07 | 62.37 | 62.87 | 28,908 | -0.42(-0.66%) |
Dec 19, 2018 | 63.61 | 64.13 | 62.78 | 63.29 | 650,021 | -0.48(-0.75%) |
Dec 18, 2018 | 64.45 | 64.48 | 63.77 | 63.77 | 54,006 | -0.41(-0.64%) |
Dec 17, 2018 | 64.45 | 64.78 | 64.16 | 64.18 | 14,235 | -0.81(-1.25%) |
Dec 14, 2018 | 65.01 | 65.12 | 64.75 | 64.99 | 64,000 | -0.09(-0.14%) |
Dec 13, 2018 | 64.81 | 65.15 | 64.81 | 65.08 | 14,785 | +0.08(+0.12%) |
Dec 12, 2018 | 64.61 | 65.26 | 64.61 | 65.00 | 10,369 | +0.15(+0.23%) |
Dec 11, 2018 | 64.93 | 65.08 | 64.59 | 64.85 | 18,002 | +0.43(+0.67%) |
Dec 10, 2018 | 64.78 | 64.78 | 64.19 | 64.42 | 56,780 | -0.09(-0.14%) |
Dec 07, 2018 | 65.49 | 65.49 | 64.50 | 64.51 | 62,600 | -0.47(-0.72%) |
Dec 06, 2018 | 64.95 | 64.98 | 64.35 | 64.98 | 33,406 | -0.17(-0.26%) |
Dec 04, 2018 | 65.70 | 65.91 | 65.08 | 65.15 | 26,300 | -0.74(-1.12%) |