Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 70.37 | 71.07 | 69.11 | 69.24 | 887,942 | -1.89(-2.66%) |
Feb 27, 2019 | 70.27 | 71.27 | 70.15 | 71.13 | 728,303 | +0.81(+1.16%) |
Feb 26, 2019 | 70.06 | 70.85 | 69.68 | 70.32 | 524,015 | +0.53(+0.76%) |
Feb 25, 2019 | 68.24 | 71.60 | 66.98 | 69.79 | 1,226,766 | +0.62(+0.90%) |
Feb 22, 2019 | 67.54 | 69.18 | 67.14 | 69.16 | 925,532 | +1.65(+2.44%) |
Feb 21, 2019 | 65.57 | 67.63 | 65.26 | 67.52 | 752,594 | +1.66(+2.51%) |
Feb 20, 2019 | 65.97 | 66.08 | 65.46 | 65.86 | 321,763 | -0.27(-0.41%) |
Feb 19, 2019 | 65.80 | 66.43 | 65.79 | 66.14 | 390,771 | +0.17(+0.26%) |
Feb 15, 2019 | 65.36 | 66.34 | 65.13 | 65.97 | 331,762 | +1.04(+1.60%) |
Feb 14, 2019 | 65.23 | 66.03 | 64.88 | 64.93 | 355,688 | -0.70(-1.07%) |
Feb 13, 2019 | 65.38 | 65.87 | 65.04 | 65.63 | 624,406 | +0.43(+0.65%) |
Feb 12, 2019 | 64.54 | 65.24 | 64.34 | 65.20 | 594,534 | +1.25(+1.95%) |
Feb 11, 2019 | 64.18 | 64.49 | 63.84 | 63.95 | 296,406 | -0.34(-0.53%) |
Feb 08, 2019 | 63.77 | 64.36 | 63.40 | 64.29 | 142,682 | +0.28(+0.44%) |
Feb 07, 2019 | 64.25 | 64.65 | 63.55 | 64.01 | 306,724 | -0.26(-0.40%) |
Feb 06, 2019 | 64.51 | 64.81 | 64.00 | 64.26 | 225,275 | -0.21(-0.32%) |
Feb 05, 2019 | 65.18 | 65.66 | 64.38 | 64.47 | 271,029 | -0.62(-0.94%) |
Feb 04, 2019 | 64.89 | 65.63 | 64.28 | 65.09 | 220,756 | +0.27(+0.42%) |
Feb 01, 2019 | 64.36 | 65.26 | 64.26 | 64.81 | 191,722 | +0.44(+0.68%) |
Jan 31, 2019 | 62.88 | 64.72 | 62.79 | 64.38 | 387,166 | +1.40(+2.22%) |
Jan 30, 2019 | 63.29 | 63.33 | 62.28 | 62.98 | 297,177 | -0.09(-0.15%) |
Jan 29, 2019 | 62.91 | 63.29 | 62.56 | 63.07 | 241,395 | +0.26(+0.42%) |
Jan 28, 2019 | 62.00 | 63.04 | 61.88 | 62.81 | 424,938 | +0.30(+0.48%) |
Jan 25, 2019 | 62.40 | 63.35 | 62.10 | 62.50 | 249,852 | +0.73(+1.18%) |
Jan 24, 2019 | 60.97 | 61.90 | 60.84 | 61.77 | 186,250 | +0.66(+1.08%) |
Jan 23, 2019 | 62.07 | 62.59 | 60.69 | 61.11 | 361,956 | -0.51(-0.83%) |
Jan 22, 2019 | 60.91 | 61.67 | 60.13 | 61.62 | 521,806 | +0.21(+0.34%) |
Jan 18, 2019 | 61.22 | 61.91 | 60.79 | 61.42 | 243,828 | +0.77(+1.26%) |
Jan 17, 2019 | 59.30 | 60.86 | 59.20 | 60.65 | 242,943 | +1.00(+1.68%) |
Jan 16, 2019 | 60.31 | 61.19 | 59.65 | 59.65 | 215,001 | -0.83(-1.38%) |
Jan 15, 2019 | 60.99 | 61.22 | 59.95 | 60.48 | 251,093 | -0.69(-1.13%) |
Jan 14, 2019 | 60.65 | 61.58 | 60.52 | 61.17 | 490,539 | +0.22(+0.36%) |
Jan 11, 2019 | 60.98 | 61.47 | 60.35 | 60.95 | 356,917 | -0.36(-0.59%) |
Jan 10, 2019 | 60.98 | 61.33 | 60.44 | 61.31 | 184,847 | +0.27(+0.43%) |
Jan 09, 2019 | 61.20 | 61.78 | 60.53 | 61.05 | 632,055 | +0.15(+0.25%) |
Jan 08, 2019 | 60.41 | 60.91 | 59.75 | 60.89 | 389,451 | +1.06(+1.77%) |
Jan 07, 2019 | 59.47 | 60.55 | 58.96 | 59.84 | 514,494 | +0.39(+0.65%) |
Jan 04, 2019 | 57.53 | 59.85 | 57.20 | 59.45 | 907,881 | +3.25(+5.77%) |
Jan 03, 2019 | 56.18 | 56.77 | 55.16 | 56.20 | 667,885 | -0.41(-0.72%) |
Jan 02, 2019 | 54.29 | 56.83 | 54.29 | 56.61 | 559,447 | +1.53(+2.78%) |
Dec 31, 2018 | 54.94 | 55.09 | 54.18 | 55.08 | 320,031 | +0.52(+0.95%) |
Dec 28, 2018 | 55.07 | 55.98 | 54.10 | 54.56 | 360,933 | -0.21(-0.38%) |
Dec 27, 2018 | 53.66 | 54.77 | 52.77 | 54.76 | 348,480 | +0.20(+0.36%) |
Dec 26, 2018 | 52.28 | 54.79 | 51.41 | 54.56 | 538,186 | +2.40(+4.61%) |
Dec 24, 2018 | 53.84 | 54.08 | 52.12 | 52.16 | 211,169 | -2.26(-4.16%) |
Dec 21, 2018 | 54.81 | 55.64 | 53.88 | 54.42 | 789,402 | -0.44(-0.81%) |
Dec 20, 2018 | 56.32 | 56.83 | 54.34 | 54.87 | 416,544 | -1.68(-2.98%) |
Dec 19, 2018 | 57.96 | 58.81 | 56.30 | 56.55 | 418,254 | -1.26(-2.18%) |
Dec 18, 2018 | 57.48 | 58.29 | 57.23 | 57.81 | 418,078 | +0.86(+1.51%) |
Dec 17, 2018 | 57.37 | 57.92 | 56.55 | 56.95 | 423,602 | -0.53(-0.92%) |
Dec 14, 2018 | 58.20 | 59.30 | 57.20 | 57.48 | 624,631 | -1.21(-2.06%) |
Dec 13, 2018 | 59.97 | 60.61 | 58.51 | 58.69 | 300,002 | -1.01(-1.70%) |
Dec 12, 2018 | 60.36 | 60.76 | 59.54 | 59.70 | 441,180 | +0.08(+0.13%) |
Dec 11, 2018 | 61.25 | 61.25 | 59.62 | 59.63 | 498,266 | -0.81(-1.35%) |
Dec 10, 2018 | 61.11 | 61.78 | 59.55 | 60.44 | 637,226 | -0.56(-0.92%) |
Dec 07, 2018 | 61.50 | 62.80 | 60.77 | 61.00 | 642,387 | -0.83(-1.35%) |
Dec 06, 2018 | 60.72 | 62.26 | 60.72 | 61.83 | 848,422 | +0.30(+0.49%) |
Dec 04, 2018 | 63.75 | 64.28 | 61.47 | 61.53 | 750,402 | -2.73(-4.26%) |