Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 66.99 | 67.33 | 64.56 | 64.75 | 1,245,832 | -2.40(-3.57%) |
Feb 27, 2019 | 66.80 | 67.24 | 66.27 | 67.16 | 939,799 | +0.23(+0.35%) |
Feb 26, 2019 | 67.19 | 68.11 | 66.91 | 66.92 | 836,822 | -1.27(-1.86%) |
Feb 25, 2019 | 69.99 | 70.49 | 67.84 | 68.19 | 1,904,190 | -1.61(-2.30%) |
Feb 22, 2019 | 69.39 | 70.47 | 69.28 | 69.80 | 810,043 | +0.74(+1.07%) |
Feb 21, 2019 | 73.25 | 73.72 | 68.83 | 69.06 | 1,552,893 | -4.73(-6.41%) |
Feb 20, 2019 | 70.66 | 73.81 | 68.36 | 73.79 | 2,910,388 | +2.64(+3.71%) |
Feb 19, 2019 | 66.84 | 73.79 | 66.78 | 71.15 | 3,010,852 | -3.56(-4.76%) |
Feb 15, 2019 | 72.84 | 74.85 | 72.62 | 74.71 | 1,811,500 | +2.84(+3.96%) |
Feb 14, 2019 | 71.22 | 72.41 | 71.14 | 71.86 | 520,766 | +0.23(+0.32%) |
Feb 13, 2019 | 71.93 | 72.25 | 71.30 | 71.63 | 747,890 | +0.21(+0.30%) |
Feb 12, 2019 | 69.92 | 71.88 | 69.81 | 71.42 | 860,096 | +2.31(+3.34%) |
Feb 11, 2019 | 67.92 | 69.33 | 67.85 | 69.11 | 1,272,214 | +1.18(+1.74%) |
Feb 08, 2019 | 67.81 | 68.66 | 66.82 | 67.93 | 765,221 | -0.39(-0.57%) |
Feb 07, 2019 | 69.36 | 69.99 | 67.51 | 68.31 | 872,304 | -1.67(-2.39%) |
Feb 06, 2019 | 70.95 | 71.53 | 69.89 | 69.99 | 571,966 | -1.92(-2.67%) |
Feb 05, 2019 | 69.56 | 72.01 | 69.56 | 71.91 | 740,753 | +2.24(+3.21%) |
Feb 04, 2019 | 69.72 | 70.05 | 68.68 | 69.67 | 461,881 | +0.08(+0.12%) |
Feb 01, 2019 | 68.15 | 70.15 | 67.84 | 69.59 | 761,648 | +1.33(+1.95%) |
Jan 31, 2019 | 70.13 | 70.21 | 67.93 | 68.26 | 1,025,130 | -2.89(-4.06%) |
Jan 30, 2019 | 70.16 | 71.53 | 68.44 | 71.15 | 584,729 | +0.29(+0.40%) |
Jan 29, 2019 | 68.53 | 71.40 | 68.53 | 70.86 | 648,332 | +2.17(+3.16%) |
Jan 28, 2019 | 68.35 | 69.03 | 67.92 | 68.69 | 780,095 | -0.67(-0.97%) |
Jan 25, 2019 | 67.96 | 69.62 | 67.76 | 69.37 | 875,544 | +2.18(+3.24%) |
Jan 24, 2019 | 66.95 | 67.43 | 66.83 | 67.19 | 616,455 | +0.22(+0.33%) |
Jan 23, 2019 | 69.21 | 69.57 | 66.79 | 66.96 | 912,604 | -2.24(-3.24%) |
Jan 22, 2019 | 71.12 | 71.48 | 68.41 | 69.21 | 863,579 | -2.68(-3.73%) |
Jan 18, 2019 | 70.39 | 73.18 | 70.39 | 71.89 | 1,039,350 | +2.14(+3.07%) |
Jan 17, 2019 | 68.52 | 70.27 | 68.00 | 69.75 | 637,694 | +0.74(+1.07%) |
Jan 16, 2019 | 67.49 | 70.27 | 67.20 | 69.01 | 1,078,963 | +1.96(+2.92%) |
Jan 15, 2019 | 68.35 | 68.69 | 66.45 | 67.05 | 596,938 | -1.41(-2.06%) |
Jan 14, 2019 | 68.60 | 69.48 | 67.71 | 68.46 | 752,670 | -0.88(-1.27%) |
Jan 11, 2019 | 69.29 | 69.96 | 68.83 | 69.34 | 713,795 | -0.62(-0.88%) |
Jan 10, 2019 | 68.76 | 70.06 | 67.44 | 69.96 | 819,443 | +0.35(+0.50%) |
Jan 09, 2019 | 69.28 | 70.28 | 68.77 | 69.61 | 1,261,715 | +0.78(+1.13%) |
Jan 08, 2019 | 66.96 | 69.06 | 66.46 | 68.83 | 1,987,337 | +4.24(+6.56%) |
Jan 07, 2019 | 64.22 | 65.47 | 62.95 | 64.59 | 1,405,792 | +0.33(+0.52%) |
Jan 04, 2019 | 62.20 | 64.51 | 61.92 | 64.26 | 892,108 | +4.01(+6.65%) |
Jan 03, 2019 | 62.05 | 62.61 | 60.19 | 60.25 | 652,014 | -2.06(-3.31%) |
Jan 02, 2019 | 60.04 | 63.14 | 60.03 | 62.31 | 1,346,696 | +1.19(+1.95%) |
Dec 31, 2018 | 60.10 | 61.15 | 59.74 | 61.12 | 713,903 | +1.46(+2.45%) |
Dec 28, 2018 | 60.07 | 60.38 | 59.09 | 59.66 | 572,183 | -0.38(-0.63%) |
Dec 27, 2018 | 57.68 | 60.05 | 57.39 | 60.04 | 397,625 | +1.30(+2.22%) |
Dec 26, 2018 | 56.08 | 58.84 | 55.21 | 58.74 | 507,827 | +2.56(+4.55%) |
Dec 24, 2018 | 56.28 | 57.77 | 55.60 | 56.18 | 284,089 | -0.54(-0.94%) |
Dec 21, 2018 | 56.77 | 57.96 | 56.54 | 56.71 | 894,382 | -0.24(-0.42%) |
Dec 20, 2018 | 57.12 | 59.24 | 56.64 | 56.95 | 931,485 | -0.66(-1.14%) |
Dec 19, 2018 | 59.51 | 60.40 | 57.30 | 57.61 | 1,187,346 | -1.96(-3.29%) |
Dec 18, 2018 | 60.32 | 61.88 | 59.48 | 59.57 | 1,250,313 | -0.47(-0.78%) |
Dec 17, 2018 | 59.34 | 61.61 | 58.91 | 60.04 | 921,511 | +0.34(+0.57%) |
Dec 14, 2018 | 61.07 | 62.18 | 59.08 | 59.70 | 1,122,822 | -2.19(-3.54%) |
Dec 13, 2018 | 62.49 | 63.54 | 61.26 | 61.88 | 733,725 | -0.33(-0.53%) |
Dec 12, 2018 | 62.61 | 63.48 | 61.72 | 62.22 | 1,023,251 | +0.97(+1.58%) |
Dec 11, 2018 | 63.00 | 63.36 | 60.10 | 61.25 | 963,914 | -0.47(-0.76%) |
Dec 10, 2018 | 62.74 | 63.10 | 59.62 | 61.72 | 1,105,986 | -1.43(-2.27%) |
Dec 07, 2018 | 65.88 | 68.02 | 63.02 | 63.15 | 964,863 | -1.76(-2.72%) |
Dec 06, 2018 | 62.70 | 65.07 | 62.31 | 64.91 | 1,054,415 | -0.12(-0.18%) |
Dec 04, 2018 | 68.05 | 68.40 | 64.91 | 65.03 | 802,573 | -3.15(-4.62%) |