Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 78.52 | 78.62 | 76.92 | 77.26 | 2,890,850 | -1.03(-1.31%) |
Feb 27, 2019 | 78.65 | 79.25 | 78.04 | 78.28 | 2,345,210 | -0.16(-0.20%) |
Feb 26, 2019 | 78.04 | 78.81 | 77.92 | 78.45 | 2,834,795 | +0.44(+0.57%) |
Feb 25, 2019 | 77.89 | 78.33 | 77.78 | 78.00 | 2,035,778 | -0.06(-0.07%) |
Feb 22, 2019 | 78.40 | 78.65 | 77.77 | 78.06 | 2,622,316 | +0.44(+0.57%) |
Feb 21, 2019 | 78.00 | 78.79 | 77.29 | 77.62 | 2,386,009 | -0.51(-0.66%) |
Feb 20, 2019 | 77.57 | 78.68 | 77.03 | 78.13 | 4,445,052 | +0.56(+0.72%) |
Feb 19, 2019 | 76.52 | 77.74 | 76.48 | 77.57 | 2,629,136 | +0.61(+0.79%) |
Feb 15, 2019 | 76.97 | 77.57 | 76.34 | 76.96 | 3,301,686 | +0.91(+1.20%) |
Feb 14, 2019 | 75.98 | 76.51 | 75.60 | 76.05 | 3,397,775 | -0.37(-0.49%) |
Feb 13, 2019 | 74.95 | 76.58 | 74.81 | 76.42 | 3,304,194 | +1.69(+2.26%) |
Feb 12, 2019 | 75.73 | 75.92 | 74.66 | 74.74 | 3,119,545 | -0.18(-0.24%) |
Feb 11, 2019 | 73.93 | 75.81 | 73.84 | 74.92 | 5,308,879 | +0.56(+0.76%) |
Feb 08, 2019 | 75.47 | 75.67 | 72.92 | 74.35 | 5,343,329 | +1.42(+1.94%) |
Feb 07, 2019 | 75.06 | 75.70 | 72.64 | 72.94 | 6,628,523 | -2.13(-2.84%) |
Feb 06, 2019 | 75.25 | 75.88 | 75.01 | 75.07 | 3,924,223 | -0.60(-0.79%) |
Feb 05, 2019 | 75.34 | 75.96 | 75.05 | 75.67 | 3,391,727 | +0.33(+0.43%) |
Feb 04, 2019 | 74.58 | 75.34 | 74.11 | 75.34 | 3,463,392 | +0.44(+0.58%) |
Feb 01, 2019 | 75.98 | 76.29 | 74.27 | 74.90 | 3,292,933 | -0.95(-1.26%) |
Jan 31, 2019 | 76.41 | 76.80 | 75.59 | 75.86 | 5,085,979 | +0.70(+0.93%) |
Jan 30, 2019 | 74.77 | 75.73 | 74.45 | 75.16 | 3,890,676 | +0.94(+1.26%) |
Jan 29, 2019 | 73.73 | 74.49 | 73.06 | 74.22 | 2,500,710 | +0.68(+0.92%) |
Jan 28, 2019 | 73.15 | 73.98 | 73.07 | 73.54 | 2,955,157 | -0.41(-0.56%) |
Jan 25, 2019 | 73.34 | 74.43 | 72.84 | 73.96 | 2,572,616 | +1.34(+1.85%) |
Jan 24, 2019 | 73.54 | 73.97 | 72.61 | 72.61 | 4,017,648 | -1.03(-1.40%) |
Jan 23, 2019 | 74.17 | 74.57 | 73.31 | 73.65 | 3,191,930 | -0.29(-0.40%) |
Jan 22, 2019 | 75.22 | 75.85 | 73.80 | 73.94 | 5,953,621 | -1.83(-2.41%) |
Jan 18, 2019 | 74.99 | 76.13 | 73.86 | 75.77 | 5,049,642 | +1.49(+2.01%) |
Jan 17, 2019 | 73.58 | 74.84 | 73.40 | 74.28 | 3,742,450 | +0.34(+0.46%) |
Jan 16, 2019 | 73.24 | 74.24 | 73.03 | 73.93 | 2,919,870 | +0.43(+0.58%) |
Jan 15, 2019 | 74.31 | 74.52 | 73.10 | 73.50 | 2,425,765 | -0.30(-0.41%) |
Jan 14, 2019 | 72.98 | 74.06 | 72.61 | 73.81 | 2,740,120 | +0.11(+0.15%) |
Jan 11, 2019 | 73.34 | 74.49 | 73.04 | 73.69 | 2,644,559 | -0.20(-0.27%) |
Jan 10, 2019 | 72.95 | 73.93 | 71.85 | 73.89 | 2,898,463 | +0.76(+1.03%) |
Jan 09, 2019 | 73.38 | 73.62 | 71.81 | 73.14 | 3,255,849 | +0.48(+0.66%) |
Jan 08, 2019 | 73.38 | 73.60 | 71.69 | 72.66 | 2,751,638 | -0.06(-0.09%) |
Jan 07, 2019 | 72.04 | 73.51 | 71.21 | 72.72 | 4,340,778 | +0.50(+0.69%) |
Jan 04, 2019 | 70.32 | 72.47 | 69.92 | 72.22 | 4,159,779 | +3.13(+4.53%) |
Jan 03, 2019 | 70.11 | 70.33 | 67.66 | 69.09 | 4,002,244 | -0.97(-1.38%) |
Jan 02, 2019 | 67.83 | 70.32 | 67.58 | 70.06 | 3,918,224 | +1.57(+2.29%) |
Dec 31, 2018 | 67.92 | 68.58 | 67.27 | 68.49 | 3,245,767 | +0.95(+1.40%) |
Dec 28, 2018 | 68.57 | 69.08 | 67.16 | 67.55 | 2,828,569 | -0.68(-1.00%) |
Dec 27, 2018 | 65.95 | 68.27 | 65.75 | 68.23 | 3,443,485 | +1.29(+1.92%) |
Dec 26, 2018 | 62.82 | 66.98 | 62.75 | 66.94 | 4,393,780 | +4.53(+7.26%) |
Dec 24, 2018 | 64.87 | 65.00 | 62.37 | 62.41 | 2,920,637 | -3.08(-4.71%) |
Dec 21, 2018 | 65.56 | 66.79 | 64.91 | 65.50 | 6,307,902 | -0.32(-0.48%) |
Dec 20, 2018 | 67.09 | 68.73 | 65.47 | 65.82 | 6,030,468 | -1.89(-2.79%) |
Dec 19, 2018 | 67.80 | 70.12 | 66.91 | 67.71 | 4,896,899 | +0.34(+0.51%) |
Dec 18, 2018 | 68.62 | 69.34 | 67.02 | 67.37 | 3,232,736 | -0.90(-1.32%) |
Dec 17, 2018 | 69.03 | 69.17 | 67.48 | 68.26 | 5,530,083 | -0.77(-1.12%) |
Dec 14, 2018 | 70.22 | 71.62 | 68.75 | 69.04 | 3,605,989 | -1.59(-2.25%) |
Dec 13, 2018 | 70.93 | 71.44 | 69.66 | 70.63 | 3,554,974 | -0.33(-0.47%) |
Dec 12, 2018 | 71.43 | 72.26 | 70.74 | 70.96 | 3,233,323 | +0.66(+0.94%) |
Dec 11, 2018 | 71.30 | 72.05 | 69.50 | 70.30 | 3,189,583 | -0.33(-0.47%) |
Dec 10, 2018 | 71.16 | 71.93 | 68.87 | 70.63 | 3,283,710 | -1.20(-1.67%) |
Dec 07, 2018 | 74.25 | 75.54 | 71.46 | 71.83 | 4,880,977 | -1.79(-2.43%) |
Dec 06, 2018 | 71.40 | 73.69 | 70.82 | 73.62 | 5,238,872 | +0.95(+1.31%) |
Dec 04, 2018 | 73.65 | 74.62 | 72.53 | 72.67 | 4,014,382 | -0.55(-0.75%) |