Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 67.17 | 67.17 | 65.67 | 66.16 | 282,092 | -1.09(-1.62%) |
Feb 27, 2019 | 67.18 | 67.57 | 66.85 | 67.25 | 72,424 | -0.26(-0.39%) |
Feb 26, 2019 | 68.55 | 69.42 | 67.31 | 67.51 | 141,360 | -1.10(-1.60%) |
Feb 25, 2019 | 69.10 | 69.71 | 68.54 | 68.61 | 137,915 | -0.31(-0.45%) |
Feb 22, 2019 | 69.22 | 69.26 | 66.17 | 68.92 | 146,700 | -0.19(-0.27%) |
Feb 21, 2019 | 70.30 | 70.30 | 68.52 | 69.11 | 171,314 | -1.25(-1.78%) |
Feb 20, 2019 | 70.73 | 71.84 | 70.23 | 70.36 | 197,470 | -0.18(-0.26%) |
Feb 19, 2019 | 69.32 | 71.59 | 68.63 | 70.54 | 335,628 | +1.02(+1.47%) |
Feb 15, 2019 | 69.17 | 69.77 | 68.39 | 69.52 | 257,100 | +0.59(+0.86%) |
Feb 14, 2019 | 67.37 | 69.81 | 63.93 | 68.93 | 289,530 | +1.08(+1.59%) |
Feb 13, 2019 | 68.20 | 68.24 | 67.27 | 67.85 | 230,760 | -0.09(-0.13%) |
Feb 12, 2019 | 66.57 | 68.70 | 66.31 | 67.94 | 435,361 | +2.53(+3.87%) |
Feb 11, 2019 | 65.22 | 65.66 | 64.13 | 65.41 | 324,135 | +0.30(+0.46%) |
Feb 08, 2019 | 65.47 | 66.41 | 63.82 | 65.11 | 230,100 | -0.92(-1.39%) |
Feb 07, 2019 | 66.82 | 67.13 | 65.20 | 66.03 | 289,688 | +1.19(+1.84%) |
Feb 06, 2019 | 67.17 | 67.62 | 64.58 | 64.84 | 315,034 | -2.33(-3.47%) |
Feb 05, 2019 | 66.79 | 67.49 | 66.08 | 67.17 | 313,169 | +1.52(+2.32%) |
Feb 04, 2019 | 64.74 | 65.77 | 59.04 | 65.65 | 574,159 | +4.86(+7.99%) |
Feb 01, 2019 | 60.13 | 61.45 | 59.92 | 60.79 | 274,200 | +0.82(+1.37%) |
Jan 31, 2019 | 61.57 | 61.57 | 59.45 | 59.97 | 404,468 | -1.60(-2.60%) |
Jan 30, 2019 | 61.01 | 61.73 | 60.44 | 61.57 | 243,482 | +0.57(+0.93%) |
Jan 29, 2019 | 60.31 | 61.16 | 59.12 | 61.00 | 387,376 | +1.27(+2.13%) |
Jan 28, 2019 | 59.25 | 60.29 | 59.16 | 59.73 | 182,456 | +0.05(+0.08%) |
Jan 25, 2019 | 57.83 | 59.78 | 57.53 | 59.68 | 249,200 | +2.39(+4.17%) |
Jan 24, 2019 | 56.89 | 57.31 | 56.46 | 57.29 | 147,732 | +0.60(+1.06%) |
Jan 23, 2019 | 57.91 | 57.91 | 55.86 | 56.69 | 116,389 | -0.86(-1.49%) |
Jan 22, 2019 | 58.57 | 58.92 | 57.18 | 57.55 | 215,060 | -1.57(-2.66%) |
Jan 18, 2019 | 56.78 | 59.81 | 56.78 | 59.12 | 310,400 | +2.85(+5.06%) |
Jan 17, 2019 | 55.46 | 57.22 | 55.33 | 56.27 | 360,752 | +0.81(+1.46%) |
Jan 16, 2019 | 55.13 | 56.25 | 55.13 | 55.46 | 98,012 | +0.33(+0.60%) |
Jan 15, 2019 | 55.53 | 55.67 | 54.43 | 55.13 | 123,197 | -0.09(-0.16%) |
Jan 14, 2019 | 56.09 | 56.54 | 54.65 | 55.22 | 178,330 | -1.36(-2.40%) |
Jan 11, 2019 | 57.01 | 57.06 | 55.79 | 56.58 | 221,400 | -0.56(-0.98%) |
Jan 10, 2019 | 56.87 | 57.88 | 56.45 | 57.14 | 130,419 | +0.00(+0.00%) |
Jan 09, 2019 | 56.53 | 57.50 | 55.86 | 57.14 | 198,758 | +0.83(+1.47%) |
Jan 08, 2019 | 55.59 | 57.26 | 55.24 | 56.31 | 200,863 | +1.43(+2.61%) |
Jan 07, 2019 | 55.21 | 55.88 | 54.77 | 54.88 | 304,275 | -0.19(-0.35%) |
Jan 04, 2019 | 54.70 | 55.91 | 54.70 | 55.07 | 221,100 | +1.07(+1.98%) |
Jan 03, 2019 | 54.33 | 55.39 | 53.35 | 54.00 | 242,006 | -0.54(-0.99%) |
Jan 02, 2019 | 54.98 | 55.93 | 53.65 | 54.54 | 608,514 | -1.28(-2.29%) |
Dec 31, 2018 | 55.78 | 55.98 | 54.90 | 55.82 | 225,300 | +0.41(+0.74%) |
Dec 28, 2018 | 55.42 | 56.73 | 54.69 | 55.41 | 162,600 | +0.12(+0.22%) |
Dec 27, 2018 | 53.86 | 55.34 | 53.29 | 55.29 | 183,090 | +0.50(+0.91%) |
Dec 26, 2018 | 53.04 | 54.95 | 52.23 | 54.79 | 247,053 | +2.34(+4.46%) |
Dec 24, 2018 | 52.73 | 54.27 | 52.10 | 52.45 | 257,900 | -0.30(-0.57%) |
Dec 21, 2018 | 52.49 | 53.60 | 52.04 | 52.75 | 755,600 | +0.36(+0.69%) |
Dec 20, 2018 | 54.05 | 55.83 | 52.23 | 52.39 | 375,250 | -1.91(-3.52%) |
Dec 19, 2018 | 55.00 | 56.15 | 53.67 | 54.30 | 285,673 | -1.00(-1.81%) |
Dec 18, 2018 | 54.94 | 57.11 | 54.38 | 55.30 | 373,025 | +1.00(+1.84%) |
Dec 17, 2018 | 53.67 | 55.34 | 52.93 | 54.30 | 303,652 | +0.48(+0.89%) |
Dec 14, 2018 | 53.95 | 54.72 | 53.35 | 53.82 | 144,500 | -0.68(-1.25%) |
Dec 13, 2018 | 56.02 | 56.55 | 53.75 | 54.50 | 305,925 | -0.81(-1.46%) |
Dec 12, 2018 | 55.90 | 56.30 | 54.92 | 55.31 | 194,814 | +0.07(+0.13%) |
Dec 11, 2018 | 56.19 | 57.17 | 55.17 | 55.24 | 223,057 | +0.18(+0.33%) |
Dec 10, 2018 | 54.75 | 55.84 | 53.60 | 55.06 | 212,098 | +0.32(+0.58%) |
Dec 07, 2018 | 55.09 | 55.75 | 54.27 | 54.74 | 429,500 | -0.52(-0.94%) |
Dec 06, 2018 | 53.37 | 55.26 | 52.54 | 55.26 | 395,475 | +0.18(+0.33%) |
Dec 04, 2018 | 58.19 | 59.51 | 53.83 | 55.08 | 235,800 | -3.52(-6.01%) |