Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.87 | 70.34 | 68.87 | 70.14 | 1,199,948 | +0.79(+1.14%) |
Feb 27, 2019 | 69.62 | 69.62 | 68.03 | 69.35 | 1,120,104 | +0.21(+0.30%) |
Feb 26, 2019 | 68.41 | 69.57 | 68.12 | 69.14 | 1,276,713 | +0.44(+0.64%) |
Feb 25, 2019 | 68.85 | 69.91 | 68.58 | 68.70 | 1,781,372 | +0.90(+1.33%) |
Feb 22, 2019 | 66.61 | 68.16 | 66.53 | 67.80 | 1,470,100 | +1.74(+2.63%) |
Feb 21, 2019 | 66.00 | 66.79 | 65.24 | 66.06 | 1,377,425 | +0.20(+0.30%) |
Feb 20, 2019 | 65.21 | 66.16 | 64.84 | 65.86 | 1,727,510 | +0.99(+1.53%) |
Feb 19, 2019 | 65.00 | 65.53 | 64.80 | 64.87 | 1,666,201 | -0.29(-0.45%) |
Feb 15, 2019 | 65.31 | 65.58 | 64.80 | 65.16 | 1,532,800 | +0.49(+0.76%) |
Feb 14, 2019 | 64.69 | 65.37 | 64.34 | 64.67 | 1,670,532 | -0.23(-0.35%) |
Feb 13, 2019 | 65.29 | 65.51 | 64.73 | 64.90 | 1,429,307 | -0.28(-0.43%) |
Feb 12, 2019 | 65.17 | 65.73 | 64.81 | 65.18 | 1,594,351 | +0.68(+1.05%) |
Feb 11, 2019 | 64.49 | 65.45 | 64.32 | 64.50 | 1,174,903 | -0.01(-0.02%) |
Feb 08, 2019 | 60.81 | 65.08 | 59.56 | 64.51 | 3,754,300 | -2.02(-3.04%) |
Feb 07, 2019 | 67.78 | 68.28 | 66.23 | 66.53 | 1,865,007 | -2.10(-3.06%) |
Feb 06, 2019 | 67.75 | 70.68 | 67.73 | 68.63 | 2,133,552 | +2.59(+3.92%) |
Feb 05, 2019 | 66.02 | 66.36 | 65.51 | 66.04 | 824,487 | +0.08(+0.12%) |
Feb 04, 2019 | 65.78 | 66.42 | 65.29 | 65.96 | 890,113 | +0.04(+0.06%) |
Feb 01, 2019 | 65.47 | 66.38 | 65.36 | 65.92 | 589,300 | +0.56(+0.86%) |
Jan 31, 2019 | 65.47 | 65.77 | 64.58 | 65.36 | 992,170 | -0.17(-0.26%) |
Jan 30, 2019 | 64.56 | 65.84 | 64.08 | 65.53 | 636,246 | +1.87(+2.94%) |
Jan 29, 2019 | 65.10 | 65.18 | 63.37 | 63.66 | 1,216,104 | -1.43(-2.20%) |
Jan 28, 2019 | 64.12 | 65.74 | 63.63 | 65.09 | 921,739 | -0.67(-1.02%) |
Jan 25, 2019 | 64.34 | 66.30 | 63.54 | 65.76 | 1,463,500 | +2.38(+3.76%) |
Jan 24, 2019 | 62.27 | 64.15 | 62.27 | 63.38 | 954,901 | +1.47(+2.37%) |
Jan 23, 2019 | 62.10 | 62.33 | 60.93 | 61.91 | 796,490 | -0.03(-0.05%) |
Jan 22, 2019 | 62.49 | 62.72 | 61.27 | 61.94 | 737,876 | -1.34(-2.12%) |
Jan 18, 2019 | 62.55 | 63.57 | 62.16 | 63.28 | 888,100 | +1.03(+1.65%) |
Jan 17, 2019 | 60.89 | 62.58 | 60.00 | 62.25 | 948,639 | +0.84(+1.37%) |
Jan 16, 2019 | 61.61 | 62.47 | 61.36 | 61.41 | 737,300 | -0.15(-0.24%) |
Jan 15, 2019 | 61.38 | 62.26 | 61.16 | 61.56 | 641,768 | +0.38(+0.62%) |
Jan 14, 2019 | 62.80 | 62.80 | 61.05 | 61.18 | 1,259,523 | -2.51(-3.94%) |
Jan 11, 2019 | 61.70 | 64.52 | 61.48 | 63.69 | 1,506,300 | +1.83(+2.96%) |
Jan 10, 2019 | 61.01 | 62.38 | 60.12 | 61.86 | 3,130,981 | +1.41(+2.33%) |
Jan 09, 2019 | 59.87 | 61.74 | 59.49 | 60.45 | 1,986,299 | +1.08(+1.82%) |
Jan 08, 2019 | 60.03 | 60.03 | 58.90 | 59.37 | 1,505,160 | -0.41(-0.69%) |
Jan 07, 2019 | 59.38 | 60.87 | 58.84 | 59.78 | 1,080,063 | +0.41(+0.69%) |
Jan 04, 2019 | 56.48 | 59.45 | 56.31 | 59.37 | 1,976,700 | +3.73(+6.70%) |
Jan 03, 2019 | 57.95 | 58.45 | 54.73 | 55.64 | 2,838,490 | -5.54(-9.06%) |
Jan 02, 2019 | 59.62 | 62.00 | 59.62 | 61.18 | 725,493 | +0.45(+0.74%) |
Dec 31, 2018 | 61.34 | 61.75 | 59.84 | 60.73 | 809,000 | -0.06(-0.10%) |
Dec 28, 2018 | 60.98 | 62.22 | 59.96 | 60.79 | 1,108,000 | +0.40(+0.66%) |
Dec 27, 2018 | 59.33 | 60.42 | 58.24 | 60.39 | 926,779 | +0.37(+0.62%) |
Dec 26, 2018 | 57.20 | 60.07 | 56.33 | 60.02 | 865,840 | +3.55(+6.29%) |
Dec 24, 2018 | 57.11 | 59.24 | 56.46 | 56.47 | 643,300 | -1.21(-2.10%) |
Dec 21, 2018 | 59.65 | 61.03 | 57.11 | 57.68 | 2,590,400 | -2.12(-3.55%) |
Dec 20, 2018 | 59.81 | 60.82 | 58.53 | 59.80 | 1,854,426 | +0.16(+0.27%) |
Dec 19, 2018 | 61.32 | 62.30 | 59.33 | 59.64 | 1,161,121 | -2.06(-3.34%) |
Dec 18, 2018 | 61.15 | 62.96 | 60.97 | 61.70 | 1,028,077 | +1.36(+2.25%) |
Dec 17, 2018 | 60.53 | 62.31 | 59.68 | 60.34 | 1,068,128 | -0.18(-0.30%) |
Dec 14, 2018 | 60.00 | 61.54 | 59.83 | 60.52 | 1,650,700 | -0.25(-0.41%) |
Dec 13, 2018 | 61.25 | 61.76 | 60.37 | 60.77 | 1,065,004 | +0.13(+0.21%) |
Dec 12, 2018 | 60.80 | 62.15 | 59.83 | 60.64 | 1,219,655 | +1.06(+1.78%) |
Dec 11, 2018 | 60.73 | 61.69 | 59.20 | 59.58 | 1,206,952 | +0.06(+0.10%) |
Dec 10, 2018 | 60.10 | 60.79 | 58.91 | 59.52 | 1,600,009 | -1.61(-2.63%) |
Dec 07, 2018 | 62.59 | 63.38 | 60.91 | 61.13 | 1,104,900 | -1.59(-2.54%) |
Dec 06, 2018 | 61.85 | 62.74 | 60.79 | 62.72 | 2,309,770 | -1.44(-2.24%) |
Dec 04, 2018 | 67.48 | 67.59 | 64.04 | 64.16 | 1,589,500 | -3.59(-5.30%) |