Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.77 | 60.77 | 59.43 | 60.11 | 214,837 | -0.73(-1.20%) |
Feb 27, 2019 | 62.32 | 62.60 | 60.76 | 60.84 | 126,684 | -1.64(-2.62%) |
Feb 26, 2019 | 62.92 | 63.56 | 62.45 | 62.48 | 124,204 | -0.74(-1.17%) |
Feb 25, 2019 | 63.43 | 63.84 | 63.17 | 63.22 | 110,768 | +0.07(+0.11%) |
Feb 22, 2019 | 62.38 | 63.21 | 62.06 | 63.15 | 146,800 | +1.14(+1.84%) |
Feb 21, 2019 | 62.83 | 62.83 | 61.45 | 62.01 | 159,313 | -0.94(-1.49%) |
Feb 20, 2019 | 61.02 | 63.13 | 60.43 | 62.95 | 238,587 | +1.19(+1.93%) |
Feb 19, 2019 | 64.15 | 65.76 | 61.63 | 61.76 | 397,098 | -2.80(-4.34%) |
Feb 15, 2019 | 69.84 | 71.45 | 61.53 | 64.56 | 906,500 | -9.59(-12.93%) |
Feb 14, 2019 | 72.46 | 75.06 | 72.46 | 74.15 | 184,592 | +0.24(+0.32%) |
Feb 13, 2019 | 73.10 | 75.41 | 73.10 | 73.91 | 113,304 | +0.04(+0.05%) |
Feb 12, 2019 | 72.00 | 74.20 | 72.00 | 73.87 | 73,822 | +2.46(+3.44%) |
Feb 11, 2019 | 70.06 | 71.82 | 69.12 | 71.41 | 146,286 | +1.56(+2.23%) |
Feb 08, 2019 | 71.68 | 72.11 | 69.23 | 69.85 | 137,000 | -2.33(-3.23%) |
Feb 07, 2019 | 74.71 | 74.71 | 70.76 | 72.18 | 161,422 | -3.02(-4.02%) |
Feb 06, 2019 | 75.85 | 76.36 | 75.14 | 75.20 | 86,605 | -0.75(-0.99%) |
Feb 05, 2019 | 77.01 | 77.01 | 75.52 | 75.95 | 73,455 | -0.89(-1.16%) |
Feb 04, 2019 | 77.12 | 77.57 | 75.42 | 76.84 | 116,269 | -0.36(-0.47%) |
Feb 01, 2019 | 76.46 | 77.77 | 75.90 | 77.20 | 77,100 | +0.74(+0.97%) |
Jan 31, 2019 | 75.17 | 76.60 | 74.68 | 76.46 | 146,304 | +0.87(+1.15%) |
Jan 30, 2019 | 74.57 | 75.66 | 72.95 | 75.59 | 99,866 | +1.50(+2.02%) |
Jan 29, 2019 | 74.26 | 74.99 | 73.79 | 74.09 | 81,229 | -0.56(-0.75%) |
Jan 28, 2019 | 74.09 | 75.67 | 73.24 | 74.65 | 114,636 | -0.41(-0.55%) |
Jan 25, 2019 | 74.00 | 75.22 | 73.52 | 75.06 | 111,100 | +1.42(+1.93%) |
Jan 24, 2019 | 72.34 | 74.27 | 72.34 | 73.64 | 81,916 | +1.30(+1.80%) |
Jan 23, 2019 | 73.93 | 74.28 | 71.24 | 72.34 | 97,663 | -1.25(-1.70%) |
Jan 22, 2019 | 73.57 | 74.81 | 72.48 | 73.59 | 168,384 | -0.62(-0.84%) |
Jan 18, 2019 | 72.39 | 75.51 | 71.97 | 74.21 | 259,400 | +2.22(+3.08%) |
Jan 17, 2019 | 70.71 | 72.06 | 70.36 | 71.99 | 170,011 | +0.97(+1.37%) |
Jan 16, 2019 | 70.38 | 71.94 | 70.34 | 71.02 | 135,479 | +0.78(+1.11%) |
Jan 15, 2019 | 71.24 | 71.24 | 66.62 | 70.24 | 294,851 | -1.29(-1.80%) |
Jan 14, 2019 | 70.32 | 72.86 | 70.32 | 71.53 | 200,452 | +2.63(+3.82%) |
Jan 11, 2019 | 70.63 | 71.38 | 68.90 | 68.90 | 255,700 | -2.16(-3.04%) |
Jan 10, 2019 | 68.87 | 71.50 | 68.60 | 71.06 | 240,997 | +1.36(+1.95%) |
Jan 09, 2019 | 68.93 | 70.55 | 68.39 | 69.70 | 130,551 | +0.70(+1.01%) |
Jan 08, 2019 | 68.29 | 70.23 | 68.29 | 69.00 | 239,579 | +2.03(+3.03%) |
Jan 07, 2019 | 64.64 | 67.97 | 63.60 | 66.97 | 216,058 | +2.82(+4.40%) |
Jan 04, 2019 | 62.76 | 64.92 | 62.41 | 64.15 | 170,700 | +2.41(+3.90%) |
Jan 03, 2019 | 63.20 | 63.69 | 60.73 | 61.74 | 174,441 | -2.05(-3.21%) |
Jan 02, 2019 | 60.95 | 64.61 | 60.58 | 63.79 | 237,647 | +1.67(+2.69%) |
Dec 31, 2018 | 60.84 | 62.21 | 59.68 | 62.12 | 225,000 | +1.64(+2.71%) |
Dec 28, 2018 | 60.65 | 62.29 | 60.14 | 60.48 | 271,300 | +0.08(+0.13%) |
Dec 27, 2018 | 58.93 | 60.77 | 57.95 | 60.40 | 246,643 | +0.43(+0.72%) |
Dec 26, 2018 | 58.51 | 60.00 | 56.68 | 59.97 | 396,561 | +1.70(+2.92%) |
Dec 24, 2018 | 60.24 | 60.42 | 58.09 | 58.27 | 105,300 | -2.30(-3.80%) |
Dec 21, 2018 | 62.19 | 62.51 | 60.37 | 60.57 | 529,900 | -1.39(-2.24%) |
Dec 20, 2018 | 63.21 | 63.84 | 61.65 | 61.96 | 210,893 | -1.27(-2.01%) |
Dec 19, 2018 | 64.21 | 65.60 | 62.02 | 63.23 | 238,797 | -1.08(-1.68%) |
Dec 18, 2018 | 63.87 | 65.19 | 63.87 | 64.31 | 172,234 | +1.01(+1.60%) |
Dec 17, 2018 | 64.53 | 65.61 | 62.80 | 63.30 | 235,976 | -1.78(-2.74%) |
Dec 14, 2018 | 64.63 | 65.98 | 64.60 | 65.08 | 114,100 | -0.33(-0.50%) |
Dec 13, 2018 | 66.35 | 68.13 | 65.36 | 65.41 | 193,957 | -0.94(-1.42%) |
Dec 12, 2018 | 66.68 | 67.64 | 66.13 | 66.35 | 175,109 | +0.83(+1.27%) |
Dec 11, 2018 | 67.94 | 69.40 | 65.30 | 65.52 | 146,292 | -1.00(-1.50%) |
Dec 10, 2018 | 66.79 | 67.14 | 64.80 | 66.52 | 344,333 | -0.62(-0.92%) |
Dec 07, 2018 | 70.73 | 72.00 | 67.10 | 67.14 | 214,500 | -3.86(-5.44%) |
Dec 06, 2018 | 70.14 | 71.82 | 69.15 | 71.00 | 154,802 | -0.39(-0.55%) |
Dec 04, 2018 | 74.44 | 75.73 | 70.53 | 71.39 | 355,600 | -3.48(-4.65%) |