Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 78.75 | 83.30 | 77.53 | 82.19 | 495,925 | +3.48(+4.42%) |
Feb 27, 2019 | 75.93 | 79.39 | 75.79 | 78.71 | 347,580 | +2.29(+3.00%) |
Feb 26, 2019 | 75.50 | 79.07 | 74.22 | 76.42 | 453,461 | -1.21(-1.56%) |
Feb 25, 2019 | 75.49 | 78.68 | 75.23 | 77.63 | 502,545 | +3.35(+4.51%) |
Feb 22, 2019 | 73.95 | 74.98 | 72.79 | 74.28 | 341,000 | +0.58(+0.79%) |
Feb 21, 2019 | 76.69 | 76.69 | 72.65 | 73.70 | 270,475 | -3.50(-4.53%) |
Feb 20, 2019 | 75.81 | 77.53 | 74.61 | 77.20 | 365,640 | +1.94(+2.58%) |
Feb 19, 2019 | 76.32 | 76.45 | 74.77 | 75.26 | 233,176 | -0.83(-1.09%) |
Feb 15, 2019 | 75.00 | 76.74 | 74.64 | 76.09 | 336,700 | +1.45(+1.94%) |
Feb 14, 2019 | 74.04 | 75.44 | 73.92 | 74.64 | 153,100 | +0.30(+0.40%) |
Feb 13, 2019 | 75.00 | 75.81 | 74.28 | 74.34 | 199,954 | -0.13(-0.17%) |
Feb 12, 2019 | 72.70 | 74.56 | 72.70 | 74.47 | 189,563 | +1.94(+2.67%) |
Feb 11, 2019 | 73.18 | 74.19 | 72.25 | 72.53 | 244,301 | -0.61(-0.83%) |
Feb 08, 2019 | 72.97 | 73.31 | 71.72 | 73.14 | 170,600 | -0.05(-0.07%) |
Feb 07, 2019 | 72.62 | 73.84 | 72.50 | 73.19 | 329,659 | +0.20(+0.27%) |
Feb 06, 2019 | 73.50 | 74.75 | 72.05 | 72.99 | 317,648 | +0.80(+1.11%) |
Feb 05, 2019 | 73.47 | 74.88 | 72.08 | 72.19 | 283,081 | -0.86(-1.18%) |
Feb 04, 2019 | 74.13 | 76.23 | 72.91 | 73.05 | 254,155 | -0.68(-0.92%) |
Feb 01, 2019 | 72.79 | 75.21 | 72.07 | 73.73 | 386,400 | +1.64(+2.27%) |
Jan 31, 2019 | 71.22 | 73.22 | 69.30 | 72.09 | 569,660 | +1.19(+1.68%) |
Jan 30, 2019 | 70.00 | 71.02 | 69.02 | 70.90 | 210,116 | +1.35(+1.94%) |
Jan 29, 2019 | 69.47 | 70.21 | 68.61 | 69.55 | 206,278 | +0.15(+0.22%) |
Jan 28, 2019 | 68.86 | 69.99 | 68.09 | 69.40 | 307,486 | +0.08(+0.12%) |
Jan 25, 2019 | 67.11 | 69.33 | 66.58 | 69.32 | 226,000 | +2.22(+3.31%) |
Jan 24, 2019 | 66.85 | 67.97 | 66.00 | 67.10 | 222,546 | +0.33(+0.49%) |
Jan 23, 2019 | 67.02 | 68.59 | 65.40 | 66.77 | 428,977 | +0.11(+0.17%) |
Jan 22, 2019 | 69.57 | 70.03 | 66.48 | 66.66 | 342,913 | -3.36(-4.80%) |
Jan 18, 2019 | 67.47 | 70.06 | 67.03 | 70.02 | 320,600 | +2.78(+4.13%) |
Jan 17, 2019 | 67.17 | 68.80 | 65.81 | 67.24 | 235,235 | -0.59(-0.87%) |
Jan 16, 2019 | 66.45 | 68.66 | 66.45 | 67.83 | 291,119 | +1.68(+2.54%) |
Jan 15, 2019 | 64.87 | 66.57 | 62.82 | 66.15 | 255,020 | +1.55(+2.40%) |
Jan 14, 2019 | 63.78 | 65.78 | 62.83 | 64.60 | 421,509 | +0.17(+0.26%) |
Jan 11, 2019 | 64.15 | 65.32 | 62.98 | 64.43 | 254,300 | +0.16(+0.25%) |
Jan 10, 2019 | 61.18 | 64.35 | 59.73 | 64.27 | 280,968 | +2.64(+4.28%) |
Jan 09, 2019 | 62.73 | 63.76 | 61.27 | 61.63 | 545,429 | -0.89(-1.42%) |
Jan 08, 2019 | 62.00 | 63.51 | 59.43 | 62.52 | 649,826 | +1.48(+2.42%) |
Jan 07, 2019 | 59.00 | 63.28 | 59.00 | 61.04 | 967,287 | +7.56(+14.14%) |
Jan 04, 2019 | 49.76 | 53.62 | 49.01 | 53.48 | 256,900 | +4.78(+9.82%) |
Jan 03, 2019 | 51.21 | 51.50 | 48.28 | 48.70 | 286,987 | -2.48(-4.85%) |
Jan 02, 2019 | 52.76 | 53.50 | 50.26 | 51.18 | 335,763 | -2.73(-5.06%) |
Dec 31, 2018 | 51.22 | 53.91 | 50.87 | 53.91 | 255,700 | +3.19(+6.29%) |
Dec 28, 2018 | 50.41 | 51.98 | 49.19 | 50.72 | 213,400 | +0.10(+0.20%) |
Dec 27, 2018 | 49.89 | 50.89 | 47.72 | 50.62 | 249,915 | -0.32(-0.63%) |
Dec 26, 2018 | 47.38 | 51.00 | 46.66 | 50.94 | 279,601 | +4.03(+8.59%) |
Dec 24, 2018 | 45.30 | 48.14 | 44.58 | 46.91 | 185,900 | +1.34(+2.94%) |
Dec 21, 2018 | 49.87 | 51.28 | 45.52 | 45.57 | 643,800 | -4.26(-8.55%) |
Dec 20, 2018 | 51.90 | 52.50 | 49.75 | 49.83 | 403,208 | -2.12(-4.08%) |
Dec 19, 2018 | 55.93 | 56.55 | 50.34 | 51.95 | 337,882 | -3.99(-7.13%) |
Dec 18, 2018 | 55.84 | 56.79 | 54.56 | 55.94 | 494,031 | +0.25(+0.45%) |
Dec 17, 2018 | 55.81 | 56.74 | 54.70 | 55.69 | 289,387 | -0.55(-0.98%) |
Dec 14, 2018 | 55.76 | 56.84 | 53.66 | 56.24 | 381,400 | +0.08(+0.14%) |
Dec 13, 2018 | 58.24 | 58.37 | 55.59 | 56.16 | 255,836 | -1.74(-3.01%) |
Dec 12, 2018 | 57.84 | 58.74 | 57.25 | 57.90 | 322,576 | +0.67(+1.17%) |
Dec 11, 2018 | 60.37 | 60.76 | 56.97 | 57.23 | 185,434 | -1.99(-3.36%) |
Dec 10, 2018 | 57.44 | 59.56 | 56.13 | 59.22 | 255,696 | +1.75(+3.05%) |
Dec 07, 2018 | 57.96 | 59.70 | 56.64 | 57.47 | 314,900 | -0.82(-1.41%) |
Dec 06, 2018 | 57.94 | 59.51 | 56.39 | 58.29 | 493,267 | -0.14(-0.24%) |
Dec 04, 2018 | 60.30 | 62.50 | 58.27 | 58.43 | 527,200 | -1.86(-3.09%) |