Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 70.68 | 71.13 | 70.52 | 70.88 | 36,784 | -0.01(-0.01%) |
Feb 27, 2019 | 70.32 | 70.89 | 70.19 | 70.89 | 57,115 | +0.49(+0.69%) |
Feb 26, 2019 | 70.40 | 70.66 | 70.31 | 70.40 | 38,937 | -0.07(-0.10%) |
Feb 25, 2019 | 70.80 | 70.94 | 70.46 | 70.47 | 83,797 | +0.09(+0.12%) |
Feb 22, 2019 | 70.08 | 70.38 | 70.05 | 70.38 | 43,940 | +0.06(+0.08%) |
Feb 21, 2019 | 70.35 | 70.59 | 70.09 | 70.33 | 53,790 | -0.15(-0.21%) |
Feb 20, 2019 | 70.51 | 70.73 | 70.24 | 70.47 | 41,861 | -0.04(-0.06%) |
Feb 19, 2019 | 70.23 | 70.65 | 70.23 | 70.51 | 56,602 | +0.08(+0.11%) |
Feb 15, 2019 | 70.13 | 70.43 | 70.11 | 70.43 | 44,762 | +0.66(+0.95%) |
Feb 14, 2019 | 69.18 | 70.05 | 69.08 | 69.77 | 91,135 | +0.31(+0.45%) |
Feb 13, 2019 | 69.69 | 69.87 | 69.29 | 69.46 | 244,696 | -0.02(-0.03%) |
Feb 12, 2019 | 69.06 | 69.54 | 69.03 | 69.48 | 55,188 | +0.82(+1.19%) |
Feb 11, 2019 | 68.69 | 68.89 | 68.43 | 68.66 | 95,522 | +0.16(+0.23%) |
Feb 08, 2019 | 67.45 | 68.50 | 67.45 | 68.50 | 65,397 | +0.63(+0.93%) |
Feb 07, 2019 | 68.10 | 68.23 | 67.38 | 67.87 | 153,995 | -0.89(-1.29%) |
Feb 06, 2019 | 68.82 | 68.89 | 68.25 | 68.76 | 115,062 | -0.01(-0.01%) |
Feb 05, 2019 | 68.59 | 68.86 | 68.48 | 68.77 | 146,688 | +0.34(+0.50%) |
Feb 04, 2019 | 67.96 | 68.50 | 67.87 | 68.43 | 54,785 | +0.46(+0.67%) |
Feb 01, 2019 | 67.71 | 68.07 | 67.55 | 67.97 | 258,922 | +0.29(+0.43%) |
Jan 31, 2019 | 66.99 | 67.84 | 66.99 | 67.68 | 88,343 | +0.39(+0.58%) |
Jan 30, 2019 | 66.59 | 67.51 | 66.36 | 67.29 | 116,967 | +1.17(+1.77%) |
Jan 29, 2019 | 66.74 | 66.74 | 66.02 | 66.12 | 156,195 | -0.74(-1.10%) |
Jan 28, 2019 | 66.56 | 66.86 | 66.17 | 66.86 | 78,378 | -0.32(-0.48%) |
Jan 25, 2019 | 66.77 | 67.25 | 66.70 | 67.18 | 75,048 | +0.96(+1.46%) |
Jan 24, 2019 | 65.89 | 66.27 | 65.84 | 66.22 | 35,610 | +0.32(+0.49%) |
Jan 23, 2019 | 66.08 | 66.37 | 65.31 | 65.89 | 79,750 | +0.12(+0.18%) |
Jan 22, 2019 | 66.22 | 66.23 | 65.28 | 65.78 | 85,820 | -0.78(-1.17%) |
Jan 18, 2019 | 66.05 | 66.64 | 65.82 | 66.56 | 67,656 | +0.94(+1.44%) |
Jan 17, 2019 | 64.83 | 65.78 | 64.83 | 65.61 | 89,854 | +0.63(+0.97%) |
Jan 16, 2019 | 65.02 | 65.26 | 64.79 | 64.98 | 62,566 | +0.14(+0.21%) |
Jan 15, 2019 | 64.11 | 64.89 | 64.11 | 64.84 | 87,718 | +0.85(+1.32%) |
Jan 14, 2019 | 63.89 | 64.20 | 63.79 | 63.99 | 86,865 | -0.38(-0.59%) |
Jan 11, 2019 | 64.12 | 64.46 | 63.97 | 64.37 | 147,735 | +0.11(+0.17%) |
Jan 10, 2019 | 63.59 | 64.33 | 63.30 | 64.27 | 103,301 | +0.35(+0.55%) |
Jan 09, 2019 | 63.69 | 64.18 | 63.47 | 63.92 | 85,031 | +0.55(+0.86%) |
Jan 08, 2019 | 63.07 | 63.41 | 62.58 | 63.37 | 74,875 | +1.01(+1.62%) |
Jan 07, 2019 | 61.34 | 62.74 | 61.34 | 62.36 | 133,863 | +1.16(+1.89%) |
Jan 04, 2019 | 59.75 | 61.52 | 59.75 | 61.20 | 133,465 | +2.40(+4.07%) |
Jan 03, 2019 | 59.87 | 59.89 | 58.76 | 58.80 | 112,498 | -1.54(-2.55%) |
Jan 02, 2019 | 59.40 | 60.58 | 59.40 | 60.34 | 174,124 | -0.11(-0.18%) |
Dec 31, 2018 | 60.23 | 60.45 | 59.68 | 60.45 | 257,895 | +0.62(+1.04%) |
Dec 28, 2018 | 60.15 | 60.57 | 59.33 | 59.83 | 201,737 | -0.11(-0.18%) |
Dec 27, 2018 | 58.56 | 59.94 | 57.66 | 59.93 | 115,964 | +0.63(+1.07%) |
Dec 26, 2018 | 56.75 | 59.32 | 56.48 | 59.30 | 193,541 | +2.97(+5.27%) |
Dec 24, 2018 | 56.85 | 57.29 | 56.32 | 56.33 | 187,159 | -1.15(-2.00%) |
Dec 21, 2018 | 59.20 | 59.70 | 57.32 | 57.48 | 169,295 | -1.61(-2.72%) |
Dec 20, 2018 | 60.10 | 60.33 | 58.31 | 59.09 | 355,802 | -1.22(-2.02%) |
Dec 19, 2018 | 61.09 | 62.08 | 59.84 | 60.30 | 153,858 | -0.62(-1.02%) |
Dec 18, 2018 | 61.15 | 61.49 | 60.52 | 60.93 | 137,888 | +0.11(+0.19%) |
Dec 17, 2018 | 62.26 | 62.33 | 60.46 | 60.81 | 349,847 | -1.68(-2.69%) |
Dec 14, 2018 | 62.83 | 63.46 | 62.36 | 62.49 | 145,325 | -0.91(-1.44%) |
Dec 13, 2018 | 64.05 | 64.28 | 63.22 | 63.41 | 68,360 | -0.42(-0.66%) |
Dec 12, 2018 | 63.97 | 64.61 | 63.83 | 63.83 | 49,229 | +0.59(+0.94%) |
Dec 11, 2018 | 64.06 | 64.25 | 62.81 | 63.23 | 95,790 | -0.04(-0.06%) |
Dec 10, 2018 | 62.94 | 63.46 | 62.06 | 63.27 | 84,914 | +0.25(+0.40%) |
Dec 07, 2018 | 64.57 | 64.86 | 62.62 | 63.02 | 94,070 | -1.76(-2.71%) |
Dec 06, 2018 | 63.61 | 64.78 | 62.97 | 64.78 | 105,735 | +0.19(+0.30%) |
Dec 04, 2018 | 66.67 | 66.89 | 64.46 | 64.58 | 50,637 | -2.34(-3.50%) |