Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.58 | 72.72 | 71.35 | 71.81 | 183,518 | -0.69(-0.96%) |
Feb 27, 2019 | 72.55 | 73.25 | 72.13 | 72.50 | 309,808 | +0.30(+0.42%) |
Feb 26, 2019 | 72.49 | 72.89 | 72.16 | 72.20 | 366,251 | -0.33(-0.45%) |
Feb 25, 2019 | 72.14 | 72.82 | 72.14 | 72.53 | 466,912 | +0.07(+0.09%) |
Feb 22, 2019 | 72.78 | 72.94 | 72.14 | 72.46 | 318,414 | +0.22(+0.30%) |
Feb 21, 2019 | 73.26 | 73.33 | 71.97 | 72.24 | 367,089 | -1.22(-1.67%) |
Feb 20, 2019 | 73.02 | 73.80 | 73.02 | 73.47 | 2,182,271 | +0.34(+0.47%) |
Feb 19, 2019 | 72.52 | 73.41 | 72.41 | 73.12 | 634,373 | +0.28(+0.38%) |
Feb 15, 2019 | 72.25 | 72.86 | 72.25 | 72.85 | 462,178 | +1.22(+1.71%) |
Feb 14, 2019 | 71.07 | 72.14 | 70.99 | 71.62 | 413,254 | +0.29(+0.41%) |
Feb 13, 2019 | 70.76 | 71.89 | 70.76 | 71.33 | 432,277 | +0.91(+1.30%) |
Feb 12, 2019 | 70.50 | 70.87 | 70.13 | 70.41 | 365,420 | +0.86(+1.23%) |
Feb 11, 2019 | 68.81 | 69.62 | 68.62 | 69.56 | 259,309 | +0.40(+0.58%) |
Feb 08, 2019 | 69.32 | 69.43 | 67.97 | 69.16 | 430,312 | -0.33(-0.47%) |
Feb 07, 2019 | 70.67 | 70.92 | 68.87 | 69.48 | 487,329 | -1.69(-2.37%) |
Feb 06, 2019 | 71.36 | 71.59 | 71.12 | 71.17 | 415,703 | -0.53(-0.74%) |
Feb 05, 2019 | 71.68 | 71.92 | 71.38 | 71.70 | 402,839 | +0.01(+0.01%) |
Feb 04, 2019 | 71.06 | 71.69 | 70.47 | 71.69 | 468,686 | +0.24(+0.33%) |
Feb 01, 2019 | 70.85 | 71.92 | 70.77 | 71.46 | 576,773 | +1.17(+1.67%) |
Jan 31, 2019 | 70.23 | 70.69 | 69.79 | 70.28 | 870,642 | +0.32(+0.45%) |
Jan 30, 2019 | 69.47 | 70.21 | 69.00 | 69.97 | 638,579 | +1.03(+1.49%) |
Jan 29, 2019 | 69.13 | 69.39 | 68.91 | 68.94 | 415,456 | +0.20(+0.30%) |
Jan 28, 2019 | 68.51 | 68.74 | 67.95 | 68.73 | 423,796 | -0.73(-1.06%) |
Jan 25, 2019 | 69.04 | 69.86 | 69.04 | 69.47 | 349,299 | +0.93(+1.36%) |
Jan 24, 2019 | 67.98 | 69.11 | 67.68 | 68.54 | 321,646 | +0.42(+0.62%) |
Jan 23, 2019 | 69.08 | 69.17 | 67.64 | 68.11 | 442,339 | -0.72(-1.04%) |
Jan 22, 2019 | 69.81 | 69.88 | 68.72 | 68.83 | 681,542 | -1.74(-2.46%) |
Jan 18, 2019 | 70.05 | 70.59 | 69.58 | 70.57 | 430,925 | +1.40(+2.02%) |
Jan 17, 2019 | 68.06 | 69.46 | 67.88 | 69.17 | 329,884 | +0.62(+0.90%) |
Jan 16, 2019 | 68.55 | 69.12 | 68.36 | 68.55 | 280,432 | -0.11(-0.15%) |
Jan 15, 2019 | 68.76 | 69.18 | 68.28 | 68.66 | 366,668 | +0.34(+0.50%) |
Jan 14, 2019 | 67.87 | 68.62 | 67.73 | 68.32 | 304,324 | -0.19(-0.27%) |
Jan 11, 2019 | 68.54 | 68.72 | 67.88 | 68.50 | 250,025 | -0.43(-0.63%) |
Jan 10, 2019 | 68.25 | 69.00 | 67.84 | 68.94 | 334,960 | +0.17(+0.25%) |
Jan 09, 2019 | 68.52 | 69.01 | 67.93 | 68.77 | 416,416 | +1.07(+1.58%) |
Jan 08, 2019 | 68.04 | 68.25 | 67.26 | 67.70 | 511,712 | +0.57(+0.85%) |
Jan 07, 2019 | 66.37 | 67.60 | 65.68 | 67.13 | 672,852 | +1.08(+1.63%) |
Jan 04, 2019 | 64.76 | 66.17 | 64.60 | 66.05 | 561,698 | +2.34(+3.68%) |
Jan 03, 2019 | 64.41 | 64.53 | 62.92 | 63.71 | 518,870 | -0.60(-0.94%) |
Jan 02, 2019 | 61.89 | 64.67 | 61.67 | 64.31 | 574,171 | +1.40(+2.22%) |
Dec 31, 2018 | 63.09 | 63.43 | 62.16 | 62.92 | 1,849,205 | +0.34(+0.55%) |
Dec 28, 2018 | 63.30 | 63.67 | 62.21 | 62.57 | 1,945,906 | -0.61(-0.97%) |
Dec 27, 2018 | 61.58 | 63.18 | 60.63 | 63.18 | 1,892,118 | +0.33(+0.53%) |
Dec 26, 2018 | 59.64 | 62.85 | 58.50 | 62.85 | 2,190,087 | +3.80(+6.44%) |
Dec 24, 2018 | 60.84 | 61.01 | 59.00 | 59.05 | 1,178,672 | -2.41(-3.92%) |
Dec 21, 2018 | 62.03 | 63.21 | 61.01 | 61.45 | 2,184,533 | -0.80(-1.28%) |
Dec 20, 2018 | 63.12 | 64.29 | 61.87 | 62.25 | 1,835,659 | -1.78(-2.78%) |
Dec 19, 2018 | 65.23 | 66.27 | 63.63 | 64.03 | 1,184,977 | -0.86(-1.32%) |
Dec 18, 2018 | 66.48 | 66.61 | 64.56 | 64.89 | 1,239,890 | -1.57(-2.36%) |
Dec 17, 2018 | 67.71 | 68.17 | 66.02 | 66.46 | 3,635,903 | -1.33(-1.96%) |
Dec 14, 2018 | 68.97 | 69.32 | 67.50 | 67.79 | 528,852 | -1.74(-2.50%) |
Dec 13, 2018 | 69.35 | 70.01 | 68.90 | 69.52 | 475,631 | +0.08(+0.12%) |
Dec 12, 2018 | 70.25 | 70.78 | 69.42 | 69.44 | 703,312 | +0.34(+0.49%) |
Dec 11, 2018 | 70.21 | 70.35 | 68.40 | 69.10 | 610,759 | -0.01(-0.01%) |
Dec 10, 2018 | 69.84 | 70.15 | 67.61 | 69.11 | 823,851 | -1.24(-1.76%) |
Dec 07, 2018 | 72.01 | 73.18 | 70.25 | 70.35 | 416,648 | -0.36(-0.52%) |
Dec 06, 2018 | 70.66 | 70.85 | 69.21 | 70.71 | 1,053,039 | -1.51(-2.10%) |
Dec 04, 2018 | 74.46 | 74.69 | 72.11 | 72.23 | 303,994 | -2.27(-3.04%) |