Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.96 | 70.41 | 69.81 | 70.02 | 364,719 | +0.04(+0.06%) |
Feb 27, 2019 | 69.57 | 70.32 | 69.34 | 69.98 | 317,125 | +0.34(+0.49%) |
Feb 26, 2019 | 69.79 | 70.11 | 69.36 | 69.64 | 522,067 | -0.41(-0.58%) |
Feb 25, 2019 | 69.94 | 70.64 | 68.96 | 70.05 | 538,883 | +0.50(+0.73%) |
Feb 22, 2019 | 68.96 | 69.63 | 68.81 | 69.55 | 406,332 | +0.88(+1.29%) |
Feb 21, 2019 | 69.36 | 69.43 | 68.56 | 68.66 | 432,729 | -0.72(-1.04%) |
Feb 20, 2019 | 69.62 | 69.87 | 69.17 | 69.38 | 346,055 | -0.29(-0.42%) |
Feb 19, 2019 | 69.23 | 69.86 | 69.02 | 69.67 | 444,765 | +0.20(+0.29%) |
Feb 15, 2019 | 69.11 | 69.63 | 69.03 | 69.47 | 320,924 | +0.80(+1.16%) |
Feb 14, 2019 | 69.16 | 69.34 | 68.54 | 68.67 | 491,218 | -0.59(-0.85%) |
Feb 13, 2019 | 69.54 | 69.60 | 68.64 | 69.26 | 470,714 | +0.08(+0.11%) |
Feb 12, 2019 | 68.59 | 69.20 | 68.58 | 69.19 | 431,986 | +0.97(+1.42%) |
Feb 11, 2019 | 67.89 | 68.63 | 67.75 | 68.22 | 470,022 | +0.48(+0.70%) |
Feb 08, 2019 | 67.31 | 68.02 | 66.94 | 67.74 | 451,354 | -0.02(-0.03%) |
Feb 07, 2019 | 67.25 | 67.85 | 67.09 | 67.76 | 341,554 | +0.15(+0.22%) |
Feb 06, 2019 | 67.78 | 68.15 | 67.52 | 67.61 | 348,675 | -0.16(-0.24%) |
Feb 05, 2019 | 67.22 | 67.83 | 66.98 | 67.78 | 526,579 | +0.71(+1.06%) |
Feb 04, 2019 | 66.97 | 67.59 | 66.62 | 67.07 | 394,732 | +0.32(+0.48%) |
Feb 01, 2019 | 65.86 | 66.86 | 65.56 | 66.75 | 562,403 | +1.17(+1.79%) |
Jan 31, 2019 | 65.53 | 66.12 | 65.28 | 65.58 | 470,541 | -0.24(-0.37%) |
Jan 30, 2019 | 65.06 | 65.96 | 64.10 | 65.82 | 705,352 | +1.84(+2.88%) |
Jan 29, 2019 | 63.76 | 64.59 | 63.50 | 63.98 | 494,451 | +0.48(+0.76%) |
Jan 28, 2019 | 63.20 | 63.86 | 63.19 | 63.50 | 691,084 | -0.29(-0.46%) |
Jan 25, 2019 | 64.77 | 64.77 | 62.97 | 63.79 | 691,155 | -0.16(-0.26%) |
Jan 24, 2019 | 61.99 | 65.33 | 60.79 | 63.95 | 1,497,808 | +4.61(+7.77%) |
Jan 23, 2019 | 59.77 | 60.94 | 58.92 | 59.34 | 867,425 | -0.22(-0.37%) |
Jan 22, 2019 | 59.96 | 60.06 | 59.27 | 59.56 | 513,490 | -0.70(-1.16%) |
Jan 18, 2019 | 59.67 | 60.91 | 59.38 | 60.26 | 436,851 | +1.08(+1.83%) |
Jan 17, 2019 | 58.14 | 59.40 | 58.13 | 59.18 | 503,305 | +0.89(+1.53%) |
Jan 16, 2019 | 58.41 | 58.76 | 58.04 | 58.29 | 308,901 | -0.20(-0.35%) |
Jan 15, 2019 | 58.65 | 58.65 | 57.78 | 58.49 | 288,277 | -0.07(-0.12%) |
Jan 14, 2019 | 58.36 | 58.96 | 58.12 | 58.56 | 342,060 | -0.24(-0.41%) |
Jan 11, 2019 | 58.08 | 58.81 | 57.81 | 58.80 | 354,870 | +0.31(+0.53%) |
Jan 10, 2019 | 57.46 | 58.57 | 57.38 | 58.49 | 254,564 | +0.81(+1.41%) |
Jan 09, 2019 | 57.75 | 58.31 | 57.57 | 57.68 | 401,072 | -0.28(-0.48%) |
Jan 08, 2019 | 57.31 | 57.96 | 56.89 | 57.96 | 648,091 | +1.82(+3.24%) |
Jan 07, 2019 | 56.42 | 56.94 | 56.10 | 56.14 | 652,106 | -0.25(-0.45%) |
Jan 04, 2019 | 55.30 | 56.64 | 55.30 | 56.39 | 436,231 | +1.98(+3.63%) |
Jan 03, 2019 | 55.52 | 55.63 | 54.32 | 54.41 | 337,031 | -1.53(-2.74%) |
Jan 02, 2019 | 54.92 | 56.16 | 54.73 | 55.94 | 564,042 | +0.41(+0.73%) |
Dec 31, 2018 | 55.19 | 55.67 | 54.97 | 55.54 | 495,703 | +0.74(+1.34%) |
Dec 28, 2018 | 55.67 | 55.85 | 54.60 | 54.80 | 474,640 | -0.50(-0.91%) |
Dec 27, 2018 | 53.17 | 55.31 | 53.17 | 55.30 | 649,899 | +1.38(+2.55%) |
Dec 26, 2018 | 52.39 | 53.97 | 51.82 | 53.93 | 472,859 | +1.86(+3.57%) |
Dec 24, 2018 | 53.45 | 53.60 | 51.98 | 52.07 | 438,812 | -1.98(-3.66%) |
Dec 21, 2018 | 53.95 | 54.62 | 53.12 | 54.04 | 1,429,806 | +0.23(+0.43%) |
Dec 20, 2018 | 54.75 | 55.72 | 53.31 | 53.81 | 684,119 | -1.21(-2.20%) |
Dec 19, 2018 | 56.22 | 56.90 | 54.76 | 55.02 | 868,707 | -0.99(-1.76%) |
Dec 18, 2018 | 55.49 | 56.42 | 55.44 | 56.01 | 629,689 | +0.91(+1.65%) |
Dec 17, 2018 | 55.95 | 56.44 | 54.82 | 55.10 | 596,532 | -1.26(-2.23%) |
Dec 14, 2018 | 56.74 | 57.34 | 56.13 | 56.36 | 468,032 | -0.93(-1.62%) |
Dec 13, 2018 | 57.85 | 58.16 | 57.04 | 57.29 | 450,935 | -0.32(-0.55%) |
Dec 12, 2018 | 57.06 | 58.28 | 56.90 | 57.61 | 487,698 | +1.31(+2.32%) |
Dec 11, 2018 | 58.11 | 58.13 | 55.47 | 56.30 | 535,214 | -0.94(-1.64%) |
Dec 10, 2018 | 57.45 | 57.92 | 56.83 | 57.24 | 954,895 | -0.36(-0.62%) |
Dec 07, 2018 | 58.15 | 59.09 | 57.32 | 57.60 | 811,648 | -0.47(-0.82%) |
Dec 06, 2018 | 57.48 | 58.12 | 56.70 | 58.07 | 1,091,169 | -0.12(-0.20%) |
Dec 04, 2018 | 60.38 | 60.72 | 58.06 | 58.19 | 744,949 | -2.53(-4.16%) |