Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.49 | 70.16 | 69.47 | 70.16 | 73,875 | +0.84(+1.21%) |
Feb 27, 2019 | 68.97 | 69.66 | 68.90 | 69.32 | 33,252 | +0.91(+1.32%) |
Feb 26, 2019 | 68.67 | 68.90 | 68.37 | 68.41 | 23,882 | -0.17(-0.25%) |
Feb 25, 2019 | 68.14 | 68.75 | 68.14 | 68.59 | 5,951 | +0.14(+0.20%) |
Feb 22, 2019 | 68.43 | 68.53 | 67.97 | 68.45 | 31,300 | -0.44(-0.64%) |
Feb 21, 2019 | 67.83 | 68.89 | 67.78 | 68.89 | 18,980 | +1.56(+2.31%) |
Feb 20, 2019 | 66.89 | 67.44 | 66.65 | 67.34 | 14,000 | +0.16(+0.23%) |
Feb 19, 2019 | 67.92 | 67.97 | 67.12 | 67.18 | 27,519 | -1.93(-2.79%) |
Feb 15, 2019 | 69.49 | 69.92 | 69.09 | 69.11 | 21,000 | -1.05(-1.50%) |
Feb 14, 2019 | 70.43 | 70.72 | 70.01 | 70.16 | 16,350 | -0.71(-1.00%) |
Feb 13, 2019 | 70.19 | 70.93 | 69.53 | 70.87 | 26,092 | +0.59(+0.84%) |
Feb 12, 2019 | 70.15 | 70.49 | 70.12 | 70.28 | 6,438 | -0.22(-0.31%) |
Feb 11, 2019 | 71.00 | 71.00 | 70.37 | 70.50 | 11,686 | +0.61(+0.87%) |
Feb 08, 2019 | 69.99 | 70.04 | 69.77 | 69.89 | 8,500 | -0.46(-0.65%) |
Feb 07, 2019 | 70.33 | 70.65 | 70.18 | 70.35 | 12,722 | -0.30(-0.42%) |
Feb 06, 2019 | 70.03 | 70.71 | 69.96 | 70.65 | 14,766 | +0.87(+1.24%) |
Feb 05, 2019 | 69.75 | 69.94 | 69.71 | 69.78 | 9,258 | -0.24(-0.34%) |
Feb 04, 2019 | 70.06 | 70.08 | 69.76 | 70.02 | 57,323 | +0.62(+0.89%) |
Feb 01, 2019 | 69.04 | 69.53 | 68.89 | 69.40 | 17,500 | +0.14(+0.20%) |
Jan 31, 2019 | 68.77 | 69.27 | 68.69 | 69.26 | 31,769 | -0.05(-0.07%) |
Jan 30, 2019 | 70.18 | 70.33 | 68.86 | 69.31 | 180,935 | -0.78(-1.12%) |
Jan 29, 2019 | 70.33 | 70.57 | 70.05 | 70.10 | 8,139 | -0.79(-1.12%) |
Jan 28, 2019 | 71.43 | 71.43 | 70.84 | 70.89 | 23,093 | -0.42(-0.59%) |
Jan 25, 2019 | 72.22 | 72.23 | 71.24 | 71.31 | 41,900 | -2.18(-2.97%) |
Jan 24, 2019 | 73.27 | 73.59 | 73.21 | 73.49 | 20,859 | +0.31(+0.42%) |
Jan 23, 2019 | 73.67 | 73.67 | 72.93 | 73.18 | 22,251 | +0.15(+0.20%) |
Jan 22, 2019 | 73.30 | 73.55 | 73.00 | 73.04 | 18,866 | -0.38(-0.52%) |
Jan 18, 2019 | 73.23 | 73.47 | 72.92 | 73.42 | 19,300 | +1.25(+1.73%) |
Jan 17, 2019 | 72.24 | 72.45 | 72.07 | 72.17 | 9,476 | +0.22(+0.30%) |
Jan 16, 2019 | 72.21 | 72.21 | 71.75 | 71.95 | 27,346 | -0.49(-0.67%) |
Jan 15, 2019 | 71.92 | 72.62 | 71.78 | 72.44 | 36,765 | +0.35(+0.49%) |
Jan 14, 2019 | 71.91 | 72.24 | 71.91 | 72.09 | 9,835 | -0.37(-0.51%) |
Jan 11, 2019 | 72.42 | 72.54 | 72.20 | 72.46 | 15,100 | -0.19(-0.26%) |
Jan 10, 2019 | 72.10 | 72.65 | 71.96 | 72.65 | 18,406 | +0.82(+1.13%) |
Jan 09, 2019 | 72.53 | 72.53 | 71.75 | 71.83 | 11,816 | -0.89(-1.22%) |
Jan 08, 2019 | 73.12 | 73.15 | 72.61 | 72.73 | 6,241 | +0.38(+0.53%) |
Jan 07, 2019 | 71.95 | 72.79 | 71.88 | 72.34 | 90,699 | -0.25(-0.34%) |
Jan 04, 2019 | 72.90 | 72.90 | 72.59 | 72.59 | 3,900 | +1.05(+1.47%) |
Jan 03, 2019 | 72.25 | 72.26 | 71.54 | 71.54 | 4,761 | -1.07(-1.47%) |
Jan 02, 2019 | 72.34 | 73.22 | 72.34 | 72.61 | 2,083 | -0.23(-0.32%) |
Dec 31, 2018 | 73.13 | 73.13 | 72.76 | 72.84 | 13,500 | -0.14(-0.19%) |
Dec 28, 2018 | 73.18 | 73.37 | 72.97 | 72.98 | 13,300 | -0.07(-0.10%) |
Dec 27, 2018 | 73.52 | 73.94 | 73.05 | 73.05 | 8,568 | -1.97(-2.63%) |
Dec 26, 2018 | 73.46 | 75.02 | 73.33 | 75.02 | 6,993 | +0.74(+1.00%) |
Dec 24, 2018 | 74.86 | 74.86 | 74.25 | 74.28 | 13,800 | -1.63(-2.15%) |
Dec 21, 2018 | 75.24 | 75.94 | 75.24 | 75.91 | 8,700 | +0.66(+0.88%) |
Dec 20, 2018 | 75.32 | 75.79 | 74.80 | 75.25 | 12,503 | -2.31(-2.98%) |
Dec 19, 2018 | 76.05 | 77.56 | 75.72 | 77.56 | 8,319 | +0.92(+1.20%) |
Dec 18, 2018 | 77.00 | 77.00 | 76.64 | 76.64 | 1,440 | -0.35(-0.46%) |
Dec 17, 2018 | 77.55 | 77.64 | 76.91 | 76.99 | 1,488 | -0.91(-1.17%) |
Dec 14, 2018 | 78.53 | 78.53 | 77.71 | 77.90 | 1,700 | +0.59(+0.77%) |
Dec 13, 2018 | 77.63 | 77.63 | 77.31 | 77.31 | 3,472 | +0.35(+0.46%) |
Dec 12, 2018 | 76.83 | 77.12 | 76.78 | 76.96 | 2,268 | -0.33(-0.42%) |
Dec 11, 2018 | 76.93 | 77.40 | 76.93 | 77.28 | 2,136 | +0.14(+0.18%) |
Dec 10, 2018 | 77.11 | 77.41 | 76.80 | 77.15 | 7,824 | +0.53(+0.69%) |
Dec 07, 2018 | 77.22 | 77.22 | 76.36 | 76.62 | 8,400 | -1.46(-1.86%) |
Dec 06, 2018 | 77.13 | 78.08 | 77.13 | 78.08 | 6,370 | +0.19(+0.24%) |
Dec 04, 2018 | 77.53 | 77.92 | 77.45 | 77.89 | 4,700 | -0.84(-1.07%) |