Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.91 | 69.24 | 68.30 | 68.89 | 387,963 | -0.39(-0.56%) |
Feb 27, 2019 | 67.46 | 69.30 | 67.46 | 69.28 | 510,149 | +1.86(+2.76%) |
Feb 26, 2019 | 68.23 | 68.51 | 67.29 | 67.42 | 645,151 | -0.99(-1.45%) |
Feb 25, 2019 | 67.37 | 68.52 | 67.33 | 68.41 | 533,117 | +1.24(+1.85%) |
Feb 22, 2019 | 67.77 | 67.97 | 66.60 | 67.17 | 495,620 | -0.83(-1.22%) |
Feb 21, 2019 | 68.14 | 68.53 | 67.74 | 68.00 | 411,656 | +0.03(+0.04%) |
Feb 20, 2019 | 67.01 | 68.25 | 66.97 | 67.97 | 697,828 | +1.03(+1.54%) |
Feb 19, 2019 | 65.66 | 67.20 | 65.34 | 66.95 | 497,969 | +1.05(+1.60%) |
Feb 15, 2019 | 65.46 | 66.11 | 64.98 | 65.89 | 557,762 | +0.79(+1.21%) |
Feb 14, 2019 | 64.33 | 65.35 | 64.33 | 65.11 | 496,195 | +0.25(+0.39%) |
Feb 13, 2019 | 64.43 | 65.16 | 63.91 | 64.86 | 594,913 | +0.79(+1.23%) |
Feb 12, 2019 | 63.57 | 64.21 | 62.84 | 64.07 | 392,998 | +0.84(+1.33%) |
Feb 11, 2019 | 63.15 | 63.61 | 62.51 | 63.23 | 583,491 | +0.29(+0.46%) |
Feb 08, 2019 | 63.68 | 64.48 | 62.18 | 62.94 | 674,820 | -1.11(-1.73%) |
Feb 07, 2019 | 64.08 | 64.41 | 62.95 | 64.05 | 846,845 | -0.54(-0.84%) |
Feb 06, 2019 | 63.61 | 65.08 | 63.61 | 64.59 | 693,714 | +0.81(+1.27%) |
Feb 05, 2019 | 63.53 | 63.91 | 63.04 | 63.78 | 472,954 | +0.45(+0.71%) |
Feb 04, 2019 | 61.88 | 63.70 | 61.74 | 63.33 | 581,102 | +1.35(+2.18%) |
Feb 01, 2019 | 62.12 | 62.50 | 60.38 | 61.98 | 929,284 | -0.14(-0.23%) |
Jan 31, 2019 | 60.36 | 63.20 | 59.44 | 62.12 | 1,105,697 | +2.43(+4.07%) |
Jan 30, 2019 | 60.17 | 61.68 | 59.35 | 59.69 | 1,462,657 | +1.23(+2.10%) |
Jan 29, 2019 | 57.89 | 58.77 | 57.61 | 58.46 | 786,721 | +0.47(+0.81%) |
Jan 28, 2019 | 57.18 | 58.83 | 56.59 | 57.99 | 912,933 | +0.56(+0.97%) |
Jan 25, 2019 | 58.31 | 58.60 | 56.84 | 57.43 | 668,596 | -0.22(-0.38%) |
Jan 24, 2019 | 56.50 | 58.14 | 56.25 | 57.65 | 673,853 | +1.28(+2.27%) |
Jan 23, 2019 | 57.69 | 58.31 | 55.94 | 56.37 | 972,679 | -1.15(-2.00%) |
Jan 22, 2019 | 57.77 | 58.32 | 57.17 | 57.52 | 703,153 | -0.38(-0.66%) |
Jan 18, 2019 | 57.61 | 58.24 | 57.21 | 57.91 | 391,750 | +0.88(+1.54%) |
Jan 17, 2019 | 56.26 | 57.54 | 56.21 | 57.03 | 546,658 | +0.59(+1.05%) |
Jan 16, 2019 | 56.95 | 57.61 | 56.40 | 56.44 | 570,044 | -0.59(-1.04%) |
Jan 15, 2019 | 57.05 | 57.74 | 56.45 | 57.03 | 726,326 | +0.03(+0.06%) |
Jan 14, 2019 | 56.38 | 57.70 | 56.13 | 57.00 | 910,465 | +0.28(+0.50%) |
Jan 11, 2019 | 56.34 | 57.09 | 55.98 | 56.71 | 796,786 | +0.34(+0.61%) |
Jan 10, 2019 | 54.92 | 56.75 | 54.35 | 56.37 | 639,573 | +1.29(+2.34%) |
Jan 09, 2019 | 56.13 | 56.22 | 54.82 | 55.08 | 778,620 | -0.69(-1.24%) |
Jan 08, 2019 | 55.77 | 56.47 | 55.41 | 55.78 | 643,079 | +0.69(+1.26%) |
Jan 07, 2019 | 53.87 | 56.04 | 53.43 | 55.08 | 693,711 | +1.22(+2.26%) |
Jan 04, 2019 | 52.67 | 54.64 | 51.94 | 53.86 | 885,357 | +2.09(+4.03%) |
Jan 03, 2019 | 52.02 | 52.69 | 51.11 | 51.77 | 576,029 | -0.38(-0.72%) |
Jan 02, 2019 | 50.58 | 52.38 | 49.73 | 52.15 | 662,366 | +0.80(+1.56%) |
Dec 31, 2018 | 51.27 | 51.56 | 50.40 | 51.35 | 615,573 | +0.49(+0.97%) |
Dec 28, 2018 | 51.60 | 52.14 | 50.15 | 50.86 | 756,330 | -0.68(-1.31%) |
Dec 27, 2018 | 50.38 | 51.55 | 49.10 | 51.53 | 819,886 | +0.31(+0.60%) |
Dec 26, 2018 | 49.23 | 51.30 | 48.79 | 51.22 | 574,393 | +2.08(+4.23%) |
Dec 24, 2018 | 49.29 | 50.10 | 48.42 | 49.14 | 667,279 | -0.60(-1.21%) |
Dec 21, 2018 | 50.21 | 50.61 | 49.37 | 49.74 | 1,289,555 | -0.46(-0.92%) |
Dec 20, 2018 | 51.78 | 51.95 | 49.60 | 50.20 | 829,120 | -1.58(-3.05%) |
Dec 19, 2018 | 52.60 | 53.95 | 51.64 | 51.78 | 627,589 | -0.83(-1.57%) |
Dec 18, 2018 | 53.82 | 53.98 | 52.58 | 52.61 | 788,072 | -0.87(-1.62%) |
Dec 17, 2018 | 53.90 | 55.13 | 53.26 | 53.48 | 1,017,878 | +0.42(+0.79%) |
Dec 14, 2018 | 53.69 | 54.64 | 52.22 | 53.06 | 873,508 | -1.31(-2.41%) |
Dec 13, 2018 | 55.04 | 55.53 | 54.10 | 54.37 | 822,626 | -0.38(-0.70%) |
Dec 12, 2018 | 55.82 | 56.48 | 54.51 | 54.76 | 887,431 | -0.50(-0.91%) |
Dec 11, 2018 | 58.01 | 58.27 | 55.19 | 55.26 | 878,066 | -1.85(-3.23%) |
Dec 10, 2018 | 57.97 | 58.17 | 56.33 | 57.11 | 691,433 | -0.99(-1.71%) |
Dec 07, 2018 | 59.57 | 60.71 | 57.80 | 58.10 | 601,210 | -1.32(-2.22%) |
Dec 06, 2018 | 59.64 | 59.65 | 58.43 | 59.42 | 529,663 | -1.14(-1.89%) |
Dec 04, 2018 | 63.22 | 63.32 | 60.49 | 60.56 | 488,580 | -2.53(-4.01%) |