Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.69 | 72.87 | 71.19 | 72.20 | 3,273,835 | +3.18(+4.60%) |
Feb 27, 2019 | 69.19 | 69.35 | 68.73 | 69.02 | 1,683,410 | -0.44(-0.64%) |
Feb 26, 2019 | 68.82 | 69.67 | 68.74 | 69.47 | 1,686,843 | +0.31(+0.45%) |
Feb 25, 2019 | 69.72 | 69.90 | 68.82 | 69.15 | 2,237,289 | -0.17(-0.24%) |
Feb 22, 2019 | 68.91 | 69.37 | 67.96 | 69.32 | 3,549,485 | -2.27(-3.17%) |
Feb 21, 2019 | 71.56 | 71.92 | 71.28 | 71.59 | 791,527 | -0.17(-0.23%) |
Feb 20, 2019 | 71.05 | 72.61 | 71.04 | 71.76 | 1,074,446 | +0.53(+0.74%) |
Feb 19, 2019 | 70.63 | 71.45 | 70.44 | 71.23 | 916,448 | -0.54(-0.75%) |
Feb 15, 2019 | 71.27 | 71.88 | 71.02 | 71.77 | 1,346,483 | +1.65(+2.36%) |
Feb 14, 2019 | 70.92 | 70.95 | 69.49 | 70.11 | 2,283,934 | -1.70(-2.37%) |
Feb 13, 2019 | 71.86 | 72.66 | 71.76 | 71.81 | 1,782,152 | +1.28(+1.82%) |
Feb 12, 2019 | 69.71 | 70.81 | 69.71 | 70.53 | 1,459,628 | -0.02(-0.03%) |
Feb 11, 2019 | 70.38 | 70.72 | 70.31 | 70.55 | 1,272,070 | +0.20(+0.29%) |
Feb 08, 2019 | 69.82 | 70.36 | 69.68 | 70.34 | 1,603,157 | -0.69(-0.98%) |
Feb 07, 2019 | 71.01 | 71.33 | 70.65 | 71.04 | 1,601,290 | -1.29(-1.79%) |
Feb 06, 2019 | 72.87 | 72.98 | 72.31 | 72.33 | 1,048,526 | -0.52(-0.71%) |
Feb 05, 2019 | 72.18 | 73.17 | 72.05 | 72.85 | 1,179,813 | +1.34(+1.87%) |
Feb 04, 2019 | 71.03 | 71.59 | 70.85 | 71.51 | 879,506 | +0.53(+0.74%) |
Feb 01, 2019 | 70.67 | 71.49 | 70.54 | 70.98 | 1,516,444 | +0.37(+0.52%) |
Jan 31, 2019 | 69.73 | 70.97 | 69.53 | 70.61 | 1,607,952 | +1.39(+2.00%) |
Jan 30, 2019 | 68.65 | 69.47 | 68.58 | 69.22 | 1,128,490 | +0.88(+1.28%) |
Jan 29, 2019 | 68.15 | 68.46 | 67.99 | 68.35 | 1,472,860 | +0.29(+0.42%) |
Jan 28, 2019 | 67.71 | 68.14 | 67.31 | 68.06 | 1,623,813 | -1.09(-1.58%) |
Jan 25, 2019 | 68.86 | 69.40 | 68.65 | 69.15 | 1,373,222 | +0.56(+0.82%) |
Jan 24, 2019 | 68.15 | 69.09 | 68.12 | 68.59 | 2,113,377 | +0.31(+0.46%) |
Jan 23, 2019 | 68.00 | 68.36 | 67.73 | 68.27 | 1,955,901 | +0.38(+0.56%) |
Jan 22, 2019 | 67.41 | 67.93 | 67.00 | 67.89 | 2,852,320 | -0.14(-0.20%) |
Jan 18, 2019 | 67.56 | 68.18 | 67.30 | 68.03 | 2,139,023 | +1.54(+2.32%) |
Jan 17, 2019 | 65.52 | 66.63 | 65.50 | 66.49 | 1,245,038 | +1.37(+2.10%) |
Jan 16, 2019 | 65.66 | 65.72 | 64.80 | 65.12 | 1,940,748 | -1.87(-2.79%) |
Jan 15, 2019 | 66.67 | 67.29 | 66.49 | 66.99 | 1,315,940 | -0.01(-0.01%) |
Jan 14, 2019 | 67.28 | 67.44 | 66.62 | 67.00 | 1,695,269 | -1.11(-1.63%) |
Jan 11, 2019 | 67.16 | 68.33 | 66.44 | 68.11 | 4,152,144 | +2.74(+4.20%) |
Jan 10, 2019 | 64.42 | 65.52 | 64.10 | 65.36 | 1,289,483 | +0.48(+0.74%) |
Jan 09, 2019 | 64.57 | 65.27 | 64.50 | 64.88 | 1,729,322 | -0.47(-0.72%) |
Jan 08, 2019 | 65.09 | 65.56 | 64.74 | 65.35 | 1,637,422 | +1.25(+1.95%) |
Jan 07, 2019 | 63.31 | 64.38 | 63.28 | 64.11 | 1,782,755 | +0.29(+0.45%) |
Jan 04, 2019 | 62.05 | 63.97 | 62.00 | 63.82 | 2,270,337 | +2.47(+4.02%) |
Jan 03, 2019 | 61.21 | 61.83 | 61.17 | 61.35 | 1,618,397 | +0.47(+0.77%) |
Jan 02, 2019 | 60.18 | 61.01 | 60.03 | 60.88 | 1,970,540 | +0.09(+0.15%) |
Dec 31, 2018 | 60.62 | 60.79 | 59.86 | 60.79 | 2,287,549 | -0.06(-0.09%) |
Dec 28, 2018 | 61.46 | 61.72 | 60.34 | 60.85 | 3,624,831 | -0.40(-0.65%) |
Dec 27, 2018 | 60.49 | 61.24 | 59.62 | 61.24 | 2,567,544 | -0.58(-0.94%) |
Dec 26, 2018 | 60.44 | 61.84 | 59.72 | 61.83 | 2,259,727 | +1.39(+2.29%) |
Dec 24, 2018 | 61.20 | 61.69 | 60.04 | 60.44 | 1,618,638 | -0.89(-1.45%) |
Dec 21, 2018 | 62.08 | 63.26 | 61.18 | 61.33 | 2,917,705 | -1.28(-2.05%) |
Dec 20, 2018 | 63.88 | 63.98 | 62.16 | 62.61 | 2,292,637 | -0.94(-1.48%) |
Dec 19, 2018 | 63.97 | 65.11 | 63.26 | 63.55 | 2,354,776 | +0.05(+0.07%) |
Dec 18, 2018 | 63.99 | 64.43 | 63.17 | 63.51 | 2,486,781 | +0.48(+0.76%) |
Dec 17, 2018 | 64.26 | 64.37 | 62.77 | 63.03 | 2,458,896 | -1.36(-2.11%) |
Dec 14, 2018 | 65.30 | 65.36 | 64.34 | 64.38 | 1,372,464 | -1.48(-2.24%) |
Dec 13, 2018 | 66.19 | 66.59 | 65.59 | 65.86 | 1,641,900 | -0.27(-0.41%) |
Dec 12, 2018 | 66.03 | 67.10 | 65.87 | 66.13 | 2,473,941 | +1.13(+1.73%) |
Dec 11, 2018 | 65.64 | 67.31 | 63.95 | 65.00 | 4,821,668 | -0.17(-0.26%) |
Dec 10, 2018 | 65.71 | 65.87 | 64.77 | 65.17 | 1,649,204 | -0.20(-0.31%) |
Dec 07, 2018 | 66.21 | 66.82 | 65.01 | 65.37 | 2,041,809 | -1.39(-2.08%) |
Dec 06, 2018 | 67.05 | 67.10 | 65.68 | 66.76 | 3,048,952 | -1.85(-2.69%) |
Dec 04, 2018 | 70.07 | 70.25 | 68.51 | 68.61 | 1,774,742 | -1.49(-2.12%) |