Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.62 | 68.62 | 68.62 | 68.62 | 284 | -0.02(-0.03%) |
Feb 27, 2019 | 68.68 | 68.68 | 68.63 | 68.64 | 451 | -0.01(-0.01%) |
Feb 26, 2019 | 68.93 | 68.93 | 68.65 | 68.65 | 5,886 | -0.17(-0.24%) |
Feb 25, 2019 | 69.15 | 69.18 | 68.76 | 68.82 | 7,563 | -0.16(-0.24%) |
Feb 22, 2019 | 69.86 | 69.86 | 68.73 | 68.98 | 6,752 | +0.35(+0.51%) |
Feb 21, 2019 | 68.34 | 68.66 | 68.34 | 68.63 | 3,665 | +0.02(+0.03%) |
Feb 20, 2019 | 68.43 | 68.73 | 68.43 | 68.61 | 1,509 | +0.11(+0.16%) |
Feb 19, 2019 | 68.47 | 68.59 | 68.20 | 68.51 | 6,719 | +0.21(+0.30%) |
Feb 15, 2019 | 68.10 | 68.30 | 68.10 | 68.30 | 1,660 | +0.60(+0.89%) |
Feb 14, 2019 | 67.81 | 67.88 | 67.58 | 67.70 | 3,530 | -0.14(-0.21%) |
Feb 13, 2019 | 67.64 | 68.01 | 67.64 | 67.84 | 7,998 | +0.23(+0.34%) |
Feb 12, 2019 | 68.60 | 68.60 | 67.56 | 67.61 | 2,619 | +0.75(+1.12%) |
Feb 11, 2019 | 68.27 | 68.27 | 66.76 | 66.86 | 7,334 | +0.31(+0.46%) |
Feb 08, 2019 | 66.40 | 66.57 | 66.39 | 66.56 | 11,402 | -0.09(-0.13%) |
Feb 07, 2019 | 66.59 | 66.65 | 66.40 | 66.65 | 979 | -0.16(-0.23%) |
Feb 06, 2019 | 66.85 | 66.88 | 66.76 | 66.80 | 1,329 | -0.09(-0.13%) |
Feb 05, 2019 | 67.60 | 67.60 | 66.72 | 66.89 | 3,095 | +0.24(+0.36%) |
Feb 04, 2019 | 66.45 | 66.65 | 66.17 | 66.65 | 3,313 | +0.31(+0.47%) |
Feb 01, 2019 | 66.50 | 66.50 | 66.14 | 66.34 | 5,092 | +0.14(+0.21%) |
Jan 31, 2019 | 65.93 | 66.20 | 65.50 | 66.20 | 3,911 | +0.55(+0.84%) |
Jan 30, 2019 | 66.93 | 66.93 | 65.27 | 65.65 | 3,595 | +0.43(+0.66%) |
Jan 29, 2019 | 65.05 | 65.22 | 65.05 | 65.21 | 2,035 | +0.28(+0.43%) |
Jan 28, 2019 | 64.89 | 64.98 | 64.86 | 64.94 | 2,034 | -0.11(-0.17%) |
Jan 25, 2019 | 65.35 | 65.35 | 65.05 | 65.05 | 1,771 | +0.38(+0.59%) |
Jan 24, 2019 | 64.47 | 64.72 | 64.39 | 64.66 | 2,628 | +0.33(+0.51%) |
Jan 23, 2019 | 64.59 | 64.65 | 64.26 | 64.34 | 4,833 | +0.09(+0.14%) |
Jan 22, 2019 | 64.81 | 64.81 | 64.11 | 64.24 | 2,913 | -0.79(-1.21%) |
Jan 18, 2019 | 64.72 | 65.08 | 64.54 | 65.03 | 6,974 | +0.95(+1.49%) |
Jan 17, 2019 | 64.13 | 64.36 | 63.79 | 64.08 | 5,959 | +0.38(+0.60%) |
Jan 16, 2019 | 63.81 | 63.81 | 63.58 | 63.69 | 8,536 | +0.20(+0.31%) |
Jan 15, 2019 | 63.35 | 63.49 | 63.35 | 63.49 | 2,224 | +0.34(+0.55%) |
Jan 14, 2019 | 63.41 | 63.41 | 63.14 | 63.15 | 2,176 | -0.35(-0.54%) |
Jan 11, 2019 | 62.94 | 63.49 | 62.94 | 63.49 | 3,431 | +0.21(+0.33%) |
Jan 10, 2019 | 62.70 | 63.50 | 62.70 | 63.28 | 4,477 | +0.43(+0.69%) |
Jan 09, 2019 | 62.91 | 62.91 | 62.64 | 62.85 | 2,669 | +0.42(+0.67%) |
Jan 08, 2019 | 62.33 | 62.53 | 62.13 | 62.44 | 1,038 | +0.78(+1.27%) |
Jan 07, 2019 | 61.61 | 62.20 | 61.61 | 61.65 | 2,897 | +0.36(+0.59%) |
Jan 04, 2019 | 61.25 | 61.55 | 61.15 | 61.29 | 1,771 | +1.48(+2.47%) |
Jan 03, 2019 | 60.33 | 60.33 | 59.82 | 59.82 | 284 | -0.70(-1.16%) |
Jan 02, 2019 | 60.52 | 60.52 | 60.52 | 60.52 | 148 | -0.34(-0.55%) |
Dec 31, 2018 | 60.50 | 60.93 | 60.50 | 60.86 | 1,771 | +0.23(+0.39%) |
Dec 28, 2018 | 60.75 | 61.06 | 60.42 | 60.62 | 19,151 | +0.11(+0.18%) |
Dec 27, 2018 | 58.87 | 60.51 | 58.64 | 60.51 | 14,097 | +0.59(+0.99%) |
Dec 26, 2018 | 58.07 | 59.92 | 58.07 | 59.92 | 94,568 | +1.93(+3.33%) |
Dec 24, 2018 | 58.55 | 58.73 | 57.93 | 57.99 | 4,317 | -1.46(-2.46%) |
Dec 21, 2018 | 60.53 | 60.53 | 59.45 | 59.45 | 5,013 | -0.54(-0.90%) |
Dec 20, 2018 | 60.99 | 61.09 | 59.88 | 59.99 | 36,070 | -1.26(-2.06%) |
Dec 19, 2018 | 62.43 | 62.51 | 61.25 | 61.25 | 1,783 | -0.75(-1.20%) |
Dec 18, 2018 | 62.28 | 62.41 | 61.64 | 62.00 | 3,428 | -0.03(-0.05%) |
Dec 17, 2018 | 62.80 | 62.80 | 62.03 | 62.03 | 826 | -1.24(-1.96%) |
Dec 14, 2018 | 63.55 | 63.55 | 63.27 | 63.27 | 3,676 | -0.81(-1.26%) |
Dec 13, 2018 | 64.08 | 64.08 | 64.08 | 64.08 | 162 | -0.26(-0.40%) |
Dec 12, 2018 | 64.74 | 64.74 | 64.34 | 64.34 | 438 | +0.40(+0.62%) |
Dec 11, 2018 | 64.38 | 64.38 | 63.94 | 63.94 | 192 | -0.24(-0.37%) |
Dec 10, 2018 | 63.02 | 64.18 | 63.02 | 64.18 | 318 | -0.30(-0.47%) |
Dec 07, 2018 | 65.32 | 65.32 | 64.48 | 64.48 | 668 | -0.14(-0.22%) |
Dec 06, 2018 | 65.50 | 65.50 | 64.06 | 64.62 | 2,213 | -0.91(-1.38%) |
Dec 04, 2018 | 66.95 | 67.27 | 65.53 | 65.53 | 4,567 | -1.79(-2.65%) |