Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.27 | 69.55 | 67.36 | 68.18 | 2,410,325 | -0.69(-1.00%) |
Feb 27, 2019 | 69.30 | 71.08 | 68.78 | 68.87 | 1,448,017 | +0.04(+0.06%) |
Feb 26, 2019 | 69.77 | 70.79 | 68.75 | 68.83 | 1,359,996 | -1.06(-1.52%) |
Feb 25, 2019 | 69.96 | 70.94 | 69.53 | 69.89 | 1,409,928 | -0.44(-0.62%) |
Feb 22, 2019 | 70.08 | 71.31 | 69.65 | 70.33 | 1,658,929 | +0.82(+1.17%) |
Feb 21, 2019 | 71.09 | 72.22 | 68.15 | 69.51 | 3,549,431 | -2.94(-4.06%) |
Feb 20, 2019 | 71.16 | 72.76 | 70.92 | 72.45 | 1,717,647 | +1.28(+1.80%) |
Feb 19, 2019 | 71.37 | 72.14 | 70.46 | 71.17 | 1,270,027 | -0.87(-1.21%) |
Feb 15, 2019 | 71.98 | 72.24 | 70.34 | 72.04 | 1,599,441 | +1.06(+1.50%) |
Feb 14, 2019 | 69.86 | 71.52 | 69.44 | 70.98 | 1,296,267 | +0.70(+1.00%) |
Feb 13, 2019 | 69.05 | 70.93 | 69.05 | 70.28 | 1,134,911 | +1.33(+1.93%) |
Feb 12, 2019 | 69.69 | 70.61 | 68.60 | 68.95 | 981,911 | +0.60(+0.87%) |
Feb 11, 2019 | 66.38 | 68.79 | 66.14 | 68.35 | 1,289,808 | +1.56(+2.34%) |
Feb 08, 2019 | 67.79 | 68.10 | 66.06 | 66.79 | 1,743,737 | -0.89(-1.31%) |
Feb 07, 2019 | 70.05 | 70.05 | 67.18 | 67.68 | 1,594,596 | -3.04(-4.29%) |
Feb 06, 2019 | 70.84 | 71.72 | 70.38 | 70.72 | 805,264 | -0.82(-1.15%) |
Feb 05, 2019 | 72.08 | 72.52 | 71.28 | 71.54 | 650,117 | -0.61(-0.84%) |
Feb 04, 2019 | 71.04 | 72.46 | 70.57 | 72.14 | 1,005,789 | +0.10(+0.14%) |
Feb 01, 2019 | 71.89 | 72.64 | 70.49 | 72.04 | 1,303,256 | +0.79(+1.10%) |
Jan 31, 2019 | 72.21 | 72.92 | 70.57 | 71.26 | 1,499,214 | -0.97(-1.35%) |
Jan 30, 2019 | 71.23 | 72.37 | 70.42 | 72.23 | 1,138,301 | +1.27(+1.79%) |
Jan 29, 2019 | 71.43 | 71.89 | 70.56 | 70.96 | 975,841 | +0.30(+0.43%) |
Jan 28, 2019 | 70.35 | 71.03 | 69.68 | 70.66 | 1,074,394 | -0.94(-1.31%) |
Jan 25, 2019 | 69.87 | 71.98 | 69.79 | 71.60 | 1,393,551 | +2.30(+3.32%) |
Jan 24, 2019 | 68.34 | 69.95 | 68.03 | 69.30 | 890,493 | +0.84(+1.23%) |
Jan 23, 2019 | 69.94 | 70.14 | 67.58 | 68.46 | 1,105,178 | -1.03(-1.48%) |
Jan 22, 2019 | 69.76 | 70.46 | 68.82 | 69.49 | 1,892,795 | -1.20(-1.70%) |
Jan 18, 2019 | 70.22 | 71.22 | 69.55 | 70.69 | 966,816 | +1.41(+2.03%) |
Jan 17, 2019 | 69.23 | 70.04 | 68.36 | 69.28 | 1,343,244 | -0.63(-0.91%) |
Jan 16, 2019 | 69.11 | 70.70 | 68.29 | 69.91 | 1,685,637 | +0.57(+0.82%) |
Jan 15, 2019 | 68.81 | 69.58 | 68.29 | 69.34 | 1,722,461 | +1.22(+1.79%) |
Jan 14, 2019 | 65.90 | 68.75 | 65.87 | 68.12 | 1,769,103 | +1.31(+1.97%) |
Jan 11, 2019 | 65.64 | 66.91 | 64.83 | 66.81 | 1,338,994 | +0.17(+0.26%) |
Jan 10, 2019 | 64.26 | 66.80 | 62.99 | 66.64 | 2,130,225 | +1.66(+2.55%) |
Jan 09, 2019 | 64.89 | 66.02 | 62.93 | 64.98 | 2,070,773 | +1.21(+1.90%) |
Jan 08, 2019 | 63.39 | 64.19 | 62.88 | 63.77 | 1,585,844 | +1.01(+1.61%) |
Jan 07, 2019 | 61.73 | 63.57 | 60.78 | 62.76 | 1,285,346 | +1.35(+2.20%) |
Jan 04, 2019 | 59.68 | 61.41 | 59.42 | 61.41 | 1,807,388 | +2.92(+5.00%) |
Jan 03, 2019 | 59.12 | 59.92 | 57.80 | 58.49 | 1,300,886 | -0.82(-1.39%) |
Jan 02, 2019 | 57.10 | 60.03 | 56.76 | 59.31 | 1,262,392 | +1.00(+1.72%) |
Dec 31, 2018 | 58.28 | 58.98 | 57.09 | 58.31 | 1,039,983 | +0.38(+0.65%) |
Dec 28, 2018 | 58.90 | 59.49 | 56.63 | 57.93 | 1,607,765 | -0.69(-1.18%) |
Dec 27, 2018 | 58.40 | 58.62 | 55.86 | 58.62 | 1,666,894 | -0.01(-0.02%) |
Dec 26, 2018 | 54.75 | 58.71 | 52.60 | 58.63 | 2,127,141 | +4.42(+8.15%) |
Dec 24, 2018 | 56.09 | 56.29 | 54.16 | 54.21 | 979,081 | -2.88(-5.04%) |
Dec 21, 2018 | 58.35 | 59.49 | 56.77 | 57.09 | 2,739,207 | -1.43(-2.44%) |
Dec 20, 2018 | 59.26 | 61.55 | 58.24 | 58.52 | 1,861,442 | -1.79(-2.96%) |
Dec 19, 2018 | 61.86 | 62.72 | 59.28 | 60.30 | 1,749,467 | -1.02(-1.67%) |
Dec 18, 2018 | 62.84 | 63.02 | 60.54 | 61.32 | 1,435,931 | -1.49(-2.38%) |
Dec 17, 2018 | 64.50 | 65.38 | 62.39 | 62.82 | 1,519,791 | -2.01(-3.09%) |
Dec 14, 2018 | 66.88 | 67.34 | 64.34 | 64.82 | 1,520,536 | -2.78(-4.11%) |
Dec 13, 2018 | 68.58 | 69.11 | 66.76 | 67.60 | 1,470,739 | -1.26(-1.83%) |
Dec 12, 2018 | 69.51 | 70.72 | 68.77 | 68.86 | 1,444,623 | +0.51(+0.75%) |
Dec 11, 2018 | 69.86 | 70.21 | 67.53 | 68.35 | 1,294,740 | -0.09(-0.14%) |
Dec 10, 2018 | 69.87 | 70.92 | 67.36 | 68.45 | 1,613,168 | -2.70(-3.79%) |
Dec 07, 2018 | 73.53 | 74.97 | 70.94 | 71.14 | 2,424,759 | -0.17(-0.24%) |
Dec 06, 2018 | 73.91 | 74.45 | 69.05 | 71.31 | 2,901,389 | -5.22(-6.82%) |
Dec 04, 2018 | 80.86 | 81.33 | 76.22 | 76.53 | 1,285,599 | -4.25(-5.26%) |