Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.18 | 65.04 | 63.77 | 64.76 | 466,537 | +0.41(+0.63%) |
Feb 27, 2019 | 63.11 | 64.41 | 63.11 | 64.35 | 345,857 | +0.98(+1.55%) |
Feb 26, 2019 | 63.44 | 63.78 | 63.11 | 63.37 | 323,077 | +0.13(+0.21%) |
Feb 25, 2019 | 63.85 | 64.00 | 63.01 | 63.24 | 338,401 | -0.73(-1.15%) |
Feb 22, 2019 | 63.72 | 64.38 | 63.50 | 63.98 | 386,299 | +0.43(+0.68%) |
Feb 21, 2019 | 62.92 | 63.58 | 62.46 | 63.55 | 354,101 | +0.46(+0.72%) |
Feb 20, 2019 | 62.81 | 63.30 | 62.44 | 63.09 | 341,569 | +0.33(+0.53%) |
Feb 19, 2019 | 62.61 | 63.23 | 62.48 | 62.75 | 445,990 | +0.20(+0.33%) |
Feb 15, 2019 | 61.57 | 63.01 | 61.57 | 62.55 | 658,938 | +1.04(+1.69%) |
Feb 14, 2019 | 62.18 | 62.61 | 61.48 | 61.51 | 13,790,881 | -1.08(-1.72%) |
Feb 13, 2019 | 62.66 | 62.79 | 62.26 | 62.59 | 479,560 | -0.23(-0.36%) |
Feb 12, 2019 | 63.22 | 63.32 | 62.48 | 62.82 | 536,830 | -0.20(-0.31%) |
Feb 11, 2019 | 62.84 | 63.17 | 61.88 | 63.01 | 974,648 | -1.12(-1.74%) |
Feb 08, 2019 | 63.78 | 64.18 | 63.43 | 64.13 | 302,646 | +0.42(+0.67%) |
Feb 07, 2019 | 63.64 | 63.91 | 62.94 | 63.71 | 441,479 | +0.07(+0.12%) |
Feb 06, 2019 | 60.85 | 64.23 | 60.42 | 63.64 | 536,408 | -0.67(-1.04%) |
Feb 05, 2019 | 64.50 | 64.72 | 64.02 | 64.30 | 228,611 | -0.19(-0.29%) |
Feb 04, 2019 | 64.20 | 64.50 | 63.46 | 64.49 | 218,935 | +0.24(+0.38%) |
Feb 01, 2019 | 64.70 | 64.70 | 63.61 | 64.25 | 192,537 | -0.56(-0.86%) |
Jan 31, 2019 | 63.50 | 64.94 | 63.50 | 64.80 | 240,213 | +1.31(+2.07%) |
Jan 30, 2019 | 62.49 | 63.74 | 62.38 | 63.49 | 198,772 | +0.94(+1.50%) |
Jan 29, 2019 | 63.06 | 63.41 | 62.53 | 62.55 | 175,898 | -0.28(-0.44%) |
Jan 28, 2019 | 62.88 | 63.10 | 61.94 | 62.83 | 190,239 | -0.07(-0.10%) |
Jan 25, 2019 | 63.37 | 63.55 | 62.72 | 62.89 | 238,344 | -0.49(-0.77%) |
Jan 24, 2019 | 63.02 | 63.40 | 62.23 | 63.38 | 196,122 | +0.61(+0.98%) |
Jan 23, 2019 | 61.85 | 62.87 | 61.12 | 62.77 | 303,726 | -0.23(-0.36%) |
Jan 22, 2019 | 63.21 | 63.72 | 62.75 | 63.00 | 284,828 | -0.16(-0.26%) |
Jan 18, 2019 | 62.72 | 63.58 | 62.51 | 63.16 | 254,634 | +0.51(+0.82%) |
Jan 17, 2019 | 61.68 | 62.75 | 61.65 | 62.65 | 227,408 | +0.88(+1.43%) |
Jan 16, 2019 | 61.10 | 61.86 | 60.91 | 61.77 | 189,188 | +0.89(+1.46%) |
Jan 15, 2019 | 60.44 | 61.29 | 60.26 | 60.88 | 170,069 | +0.47(+0.78%) |
Jan 14, 2019 | 60.36 | 60.56 | 59.94 | 60.40 | 285,997 | -0.22(-0.36%) |
Jan 11, 2019 | 60.89 | 61.19 | 60.26 | 60.62 | 264,922 | -0.36(-0.59%) |
Jan 10, 2019 | 60.33 | 61.03 | 59.88 | 60.98 | 267,454 | +0.85(+1.41%) |
Jan 09, 2019 | 60.41 | 60.91 | 59.90 | 60.13 | 169,724 | -0.58(-0.95%) |
Jan 08, 2019 | 59.81 | 60.87 | 59.56 | 60.71 | 248,466 | +1.04(+1.74%) |
Jan 07, 2019 | 59.37 | 60.19 | 59.23 | 59.68 | 261,844 | -0.56(-0.94%) |
Jan 04, 2019 | 59.32 | 60.57 | 59.09 | 60.24 | 229,771 | +0.87(+1.47%) |
Jan 03, 2019 | 59.05 | 60.07 | 58.72 | 59.37 | 188,684 | +0.24(+0.41%) |
Jan 02, 2019 | 60.10 | 60.11 | 58.52 | 59.12 | 304,904 | -1.36(-2.25%) |
Dec 31, 2018 | 60.13 | 60.59 | 59.59 | 60.48 | 250,225 | +0.36(+0.60%) |
Dec 28, 2018 | 60.17 | 60.79 | 59.46 | 60.12 | 210,419 | +0.33(+0.55%) |
Dec 27, 2018 | 58.78 | 59.85 | 57.97 | 59.80 | 266,764 | +0.68(+1.15%) |
Dec 26, 2018 | 58.30 | 59.50 | 57.59 | 59.12 | 306,946 | +1.03(+1.77%) |
Dec 24, 2018 | 61.45 | 61.63 | 58.04 | 58.09 | 142,810 | -3.31(-5.40%) |
Dec 21, 2018 | 61.95 | 63.59 | 61.37 | 61.41 | 1,080,022 | -0.51(-0.83%) |
Dec 20, 2018 | 61.61 | 62.73 | 61.10 | 61.92 | 210,421 | +0.13(+0.21%) |
Dec 19, 2018 | 61.97 | 63.03 | 61.40 | 61.79 | 206,103 | -0.15(-0.24%) |
Dec 18, 2018 | 62.61 | 63.28 | 61.72 | 61.94 | 272,283 | -0.48(-0.77%) |
Dec 17, 2018 | 64.66 | 65.04 | 62.02 | 62.42 | 374,649 | -2.34(-3.62%) |
Dec 14, 2018 | 65.13 | 65.30 | 64.30 | 64.76 | 148,689 | -0.47(-0.71%) |
Dec 13, 2018 | 64.73 | 65.67 | 64.73 | 65.23 | 163,700 | +0.28(+0.43%) |
Dec 12, 2018 | 64.87 | 65.33 | 64.57 | 64.95 | 296,112 | +0.22(+0.34%) |
Dec 11, 2018 | 65.11 | 65.35 | 64.27 | 64.73 | 273,498 | -0.14(-0.21%) |
Dec 10, 2018 | 64.51 | 65.08 | 63.24 | 64.87 | 282,979 | +0.47(+0.73%) |
Dec 07, 2018 | 64.20 | 65.02 | 63.69 | 64.40 | 340,705 | +0.19(+0.29%) |
Dec 06, 2018 | 62.90 | 64.26 | 62.41 | 64.21 | 354,959 | +1.52(+2.43%) |
Dec 04, 2018 | 64.11 | 64.74 | 62.31 | 62.69 | 727,439 | -1.44(-2.25%) |