Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.50 | 72.67 | 70.23 | 71.79 | 105,913 | +0.22(+0.31%) |
Feb 27, 2019 | 71.45 | 72.75 | 71.45 | 71.57 | 158,336 | +0.19(+0.27%) |
Feb 26, 2019 | 71.13 | 71.68 | 70.16 | 71.38 | 95,834 | +0.60(+0.85%) |
Feb 25, 2019 | 70.69 | 71.26 | 70.12 | 70.78 | 219,886 | +0.41(+0.58%) |
Feb 22, 2019 | 70.93 | 71.92 | 70.02 | 70.37 | 121,600 | -0.63(-0.89%) |
Feb 21, 2019 | 72.95 | 73.09 | 70.50 | 71.00 | 158,737 | -1.95(-2.67%) |
Feb 20, 2019 | 70.96 | 73.29 | 70.92 | 72.95 | 143,532 | +2.15(+3.04%) |
Feb 19, 2019 | 70.65 | 72.00 | 69.85 | 70.80 | 150,286 | -1.10(-1.53%) |
Feb 15, 2019 | 70.60 | 72.20 | 70.18 | 71.90 | 182,500 | +1.91(+2.73%) |
Feb 14, 2019 | 69.83 | 70.67 | 69.20 | 69.99 | 211,199 | -0.63(-0.89%) |
Feb 13, 2019 | 70.30 | 71.02 | 69.58 | 70.62 | 152,244 | +0.64(+0.91%) |
Feb 12, 2019 | 69.40 | 70.00 | 68.90 | 69.98 | 160,392 | +0.96(+1.39%) |
Feb 11, 2019 | 69.03 | 69.58 | 67.91 | 69.02 | 151,487 | +0.00(+0.00%) |
Feb 08, 2019 | 69.18 | 69.66 | 68.67 | 69.02 | 221,700 | -0.16(-0.23%) |
Feb 07, 2019 | 73.62 | 73.62 | 68.58 | 69.18 | 223,429 | -4.45(-6.04%) |
Feb 06, 2019 | 75.10 | 75.82 | 71.36 | 73.63 | 333,953 | +1.17(+1.61%) |
Feb 05, 2019 | 72.49 | 72.86 | 71.38 | 72.46 | 139,629 | +0.31(+0.43%) |
Feb 04, 2019 | 70.58 | 72.22 | 69.81 | 72.15 | 252,706 | +1.64(+2.33%) |
Feb 01, 2019 | 70.48 | 70.69 | 69.80 | 70.51 | 277,500 | -0.14(-0.20%) |
Jan 31, 2019 | 69.84 | 70.99 | 69.53 | 70.65 | 264,851 | +0.43(+0.61%) |
Jan 30, 2019 | 69.39 | 70.37 | 68.74 | 70.22 | 191,565 | +1.12(+1.62%) |
Jan 29, 2019 | 69.68 | 69.68 | 68.64 | 69.10 | 79,103 | -0.46(-0.66%) |
Jan 28, 2019 | 68.76 | 70.58 | 68.63 | 69.56 | 101,656 | -0.32(-0.46%) |
Jan 25, 2019 | 69.47 | 70.39 | 69.04 | 69.88 | 93,400 | +0.96(+1.39%) |
Jan 24, 2019 | 69.33 | 69.70 | 68.21 | 68.92 | 247,463 | -0.40(-0.58%) |
Jan 23, 2019 | 70.72 | 70.98 | 68.98 | 69.32 | 167,028 | -1.20(-1.70%) |
Jan 22, 2019 | 72.16 | 72.58 | 69.99 | 70.52 | 150,559 | -2.11(-2.91%) |
Jan 18, 2019 | 71.78 | 72.84 | 71.51 | 72.63 | 436,800 | +1.54(+2.17%) |
Jan 17, 2019 | 69.92 | 72.13 | 69.69 | 71.09 | 196,607 | +1.07(+1.53%) |
Jan 16, 2019 | 69.23 | 70.21 | 69.10 | 70.02 | 125,844 | +0.63(+0.91%) |
Jan 15, 2019 | 69.17 | 70.08 | 67.82 | 69.39 | 217,454 | +0.27(+0.39%) |
Jan 14, 2019 | 69.13 | 69.90 | 68.32 | 69.12 | 217,109 | -0.52(-0.75%) |
Jan 11, 2019 | 68.76 | 70.19 | 67.88 | 69.64 | 145,400 | +0.68(+0.99%) |
Jan 10, 2019 | 69.51 | 69.58 | 67.64 | 68.96 | 316,106 | -1.63(-2.31%) |
Jan 09, 2019 | 70.06 | 71.20 | 70.00 | 70.59 | 124,918 | +0.76(+1.09%) |
Jan 08, 2019 | 71.20 | 71.20 | 69.10 | 69.83 | 459,163 | -0.83(-1.17%) |
Jan 07, 2019 | 67.90 | 71.07 | 67.90 | 70.66 | 322,729 | +2.19(+3.20%) |
Jan 04, 2019 | 68.57 | 69.18 | 67.67 | 68.47 | 227,100 | +0.63(+0.93%) |
Jan 03, 2019 | 67.70 | 68.50 | 66.77 | 67.84 | 154,084 | -0.28(-0.41%) |
Jan 02, 2019 | 65.71 | 68.46 | 65.71 | 68.12 | 252,935 | +1.46(+2.19%) |
Dec 31, 2018 | 65.97 | 66.76 | 65.06 | 66.66 | 111,000 | +0.95(+1.45%) |
Dec 28, 2018 | 64.94 | 66.32 | 64.80 | 65.71 | 121,200 | +0.91(+1.40%) |
Dec 27, 2018 | 64.01 | 64.84 | 62.69 | 64.80 | 239,609 | -0.06(-0.09%) |
Dec 26, 2018 | 62.24 | 65.04 | 62.19 | 64.86 | 137,802 | +2.56(+4.11%) |
Dec 24, 2018 | 62.33 | 62.71 | 61.47 | 62.30 | 162,700 | -0.20(-0.32%) |
Dec 21, 2018 | 64.46 | 66.68 | 62.44 | 62.50 | 740,500 | -1.96(-3.04%) |
Dec 20, 2018 | 64.54 | 65.41 | 63.48 | 64.46 | 174,039 | +0.03(+0.05%) |
Dec 19, 2018 | 66.70 | 67.36 | 64.22 | 64.43 | 194,283 | -1.95(-2.94%) |
Dec 18, 2018 | 67.53 | 68.15 | 66.36 | 66.38 | 283,463 | -0.56(-0.84%) |
Dec 17, 2018 | 66.13 | 68.02 | 65.06 | 66.94 | 370,934 | +0.63(+0.95%) |
Dec 14, 2018 | 64.68 | 66.81 | 64.68 | 66.31 | 277,300 | +1.22(+1.87%) |
Dec 13, 2018 | 64.59 | 65.52 | 64.08 | 65.09 | 225,468 | +0.43(+0.67%) |
Dec 12, 2018 | 64.20 | 65.98 | 64.06 | 64.66 | 165,130 | +0.74(+1.16%) |
Dec 11, 2018 | 64.55 | 65.16 | 62.94 | 63.92 | 164,082 | +0.44(+0.69%) |
Dec 10, 2018 | 64.53 | 64.53 | 62.40 | 63.48 | 377,962 | -0.87(-1.35%) |
Dec 07, 2018 | 65.53 | 66.24 | 63.96 | 64.35 | 192,200 | -1.60(-2.43%) |
Dec 06, 2018 | 64.98 | 66.06 | 63.57 | 65.95 | 229,540 | -0.40(-0.60%) |
Dec 04, 2018 | 70.14 | 70.15 | 65.50 | 66.35 | 348,400 | -3.79(-5.40%) |