Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 73.74 | 74.12 | 73.67 | 74.12 | 29,880 | +0.21(+0.28%) |
Feb 27, 2019 | 73.80 | 73.91 | 73.71 | 73.91 | 32,958 | +0.26(+0.35%) |
Feb 26, 2019 | 73.83 | 73.99 | 73.61 | 73.65 | 15,372 | -0.16(-0.22%) |
Feb 25, 2019 | 73.50 | 73.86 | 73.19 | 73.81 | 72,556 | -0.03(-0.04%) |
Feb 22, 2019 | 73.80 | 73.84 | 73.39 | 73.84 | 16,700 | +0.25(+0.34%) |
Feb 21, 2019 | 73.45 | 73.66 | 73.27 | 73.59 | 10,687 | +0.14(+0.19%) |
Feb 20, 2019 | 73.22 | 73.55 | 73.22 | 73.45 | 17,937 | +1.07(+1.48%) |
Feb 19, 2019 | 73.65 | 73.67 | 72.38 | 72.38 | 23,099 | -1.18(-1.60%) |
Feb 15, 2019 | 73.42 | 73.70 | 73.42 | 73.56 | 91,500 | +0.12(+0.16%) |
Feb 14, 2019 | 73.46 | 73.52 | 73.15 | 73.44 | 33,060 | -0.20(-0.27%) |
Feb 13, 2019 | 73.52 | 73.74 | 73.34 | 73.64 | 107,451 | +0.04(+0.05%) |
Feb 12, 2019 | 73.67 | 73.72 | 73.43 | 73.60 | 40,675 | +0.05(+0.07%) |
Feb 11, 2019 | 73.48 | 73.56 | 73.30 | 73.55 | 43,942 | -0.07(-0.10%) |
Feb 08, 2019 | 73.47 | 73.62 | 73.21 | 73.62 | 18,900 | +0.27(+0.36%) |
Feb 07, 2019 | 73.57 | 73.59 | 73.29 | 73.36 | 26,162 | -0.31(-0.43%) |
Feb 06, 2019 | 73.78 | 73.83 | 73.62 | 73.67 | 29,557 | -0.23(-0.32%) |
Feb 05, 2019 | 73.72 | 74.00 | 73.70 | 73.91 | 51,844 | +0.14(+0.20%) |
Feb 04, 2019 | 73.52 | 73.76 | 73.52 | 73.76 | 83,015 | +0.08(+0.11%) |
Feb 01, 2019 | 73.42 | 73.68 | 73.35 | 73.68 | 33,800 | +0.06(+0.07%) |
Jan 31, 2019 | 73.21 | 73.71 | 73.21 | 73.62 | 30,661 | +0.30(+0.40%) |
Jan 30, 2019 | 73.24 | 73.56 | 73.12 | 73.33 | 55,410 | +0.24(+0.33%) |
Jan 29, 2019 | 73.05 | 73.27 | 73.01 | 73.09 | 21,684 | -0.02(-0.03%) |
Jan 28, 2019 | 73.10 | 73.45 | 72.83 | 73.11 | 27,689 | -0.13(-0.18%) |
Jan 25, 2019 | 73.06 | 73.25 | 72.66 | 73.24 | 30,300 | +0.19(+0.26%) |
Jan 24, 2019 | 72.91 | 73.14 | 72.86 | 73.05 | 18,114 | -0.01(-0.01%) |
Jan 23, 2019 | 72.59 | 73.16 | 72.59 | 73.06 | 24,312 | +0.39(+0.54%) |
Jan 22, 2019 | 73.05 | 73.05 | 72.64 | 72.67 | 48,932 | -0.50(-0.68%) |
Jan 18, 2019 | 72.31 | 73.17 | 72.31 | 73.17 | 40,900 | +1.04(+1.44%) |
Jan 17, 2019 | 72.11 | 72.47 | 72.11 | 72.13 | 42,183 | -0.11(-0.15%) |
Jan 16, 2019 | 72.00 | 72.28 | 72.00 | 72.24 | 72,338 | +0.16(+0.22%) |
Jan 15, 2019 | 71.72 | 72.08 | 71.68 | 72.08 | 932,291 | +0.27(+0.38%) |
Jan 14, 2019 | 71.95 | 71.95 | 71.48 | 71.81 | 55,263 | -0.09(-0.13%) |
Jan 11, 2019 | 71.68 | 72.00 | 71.68 | 71.90 | 33,600 | -0.09(-0.13%) |
Jan 10, 2019 | 71.76 | 71.99 | 71.62 | 71.99 | 21,262 | -0.20(-0.28%) |
Jan 09, 2019 | 71.60 | 72.19 | 71.60 | 72.19 | 30,246 | +0.53(+0.74%) |
Jan 08, 2019 | 71.71 | 71.94 | 71.21 | 71.66 | 47,581 | +0.29(+0.41%) |
Jan 07, 2019 | 70.79 | 71.37 | 70.79 | 71.37 | 50,447 | +0.35(+0.49%) |
Jan 04, 2019 | 70.73 | 71.02 | 70.71 | 71.02 | 69,000 | +0.70(+1.00%) |
Jan 03, 2019 | 71.05 | 71.05 | 70.29 | 70.32 | 87,920 | -0.70(-0.99%) |
Jan 02, 2019 | 70.75 | 71.07 | 70.75 | 71.02 | 34,766 | -0.11(-0.15%) |
Dec 31, 2018 | 71.03 | 71.30 | 70.86 | 71.13 | 215,600 | -0.10(-0.14%) |
Dec 28, 2018 | 71.03 | 71.23 | 70.67 | 71.23 | 182,700 | +0.04(+0.06%) |
Dec 27, 2018 | 70.88 | 71.23 | 70.70 | 71.19 | 178,055 | +0.09(+0.13%) |
Dec 26, 2018 | 71.11 | 71.18 | 70.78 | 71.10 | 72,474 | -0.10(-0.14%) |
Dec 24, 2018 | 71.51 | 71.72 | 71.11 | 71.20 | 62,000 | -0.52(-0.73%) |
Dec 21, 2018 | 71.62 | 72.00 | 71.18 | 71.72 | 150,500 | -0.14(-0.20%) |
Dec 20, 2018 | 71.76 | 71.94 | 71.53 | 71.86 | 105,082 | -0.07(-0.09%) |
Dec 19, 2018 | 72.45 | 72.54 | 71.92 | 71.93 | 39,506 | -0.84(-1.16%) |
Dec 18, 2018 | 72.26 | 72.78 | 72.26 | 72.78 | 50,221 | +0.45(+0.62%) |
Dec 17, 2018 | 72.15 | 72.48 | 72.10 | 72.33 | 100,786 | -0.12(-0.17%) |
Dec 14, 2018 | 72.27 | 72.72 | 71.85 | 72.45 | 137,100 | -0.27(-0.37%) |
Dec 13, 2018 | 72.21 | 72.75 | 71.20 | 72.72 | 58,631 | +0.40(+0.55%) |
Dec 12, 2018 | 72.08 | 72.59 | 71.46 | 72.32 | 97,636 | +0.27(+0.38%) |
Dec 11, 2018 | 72.63 | 72.69 | 70.76 | 72.05 | 117,288 | +0.07(+0.10%) |
Dec 10, 2018 | 71.85 | 71.98 | 71.45 | 71.98 | 132,609 | +0.23(+0.32%) |
Dec 07, 2018 | 71.90 | 72.10 | 70.09 | 71.75 | 107,100 | -0.24(-0.33%) |
Dec 06, 2018 | 71.94 | 72.00 | 70.67 | 71.99 | 162,561 | -0.13(-0.18%) |
Dec 04, 2018 | 72.54 | 72.75 | 71.84 | 72.12 | 81,400 | -0.35(-0.48%) |