Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.97 | 73.37 | 71.78 | 72.02 | 1,347,444 | -1.14(-1.55%) |
Feb 27, 2019 | 73.70 | 73.79 | 72.38 | 73.15 | 946,813 | -0.57(-0.78%) |
Feb 26, 2019 | 73.42 | 74.29 | 73.18 | 73.73 | 607,928 | -0.32(-0.43%) |
Feb 25, 2019 | 73.77 | 74.72 | 72.88 | 74.04 | 2,321,507 | +0.47(+0.64%) |
Feb 22, 2019 | 73.54 | 74.12 | 72.80 | 73.57 | 743,136 | +0.33(+0.46%) |
Feb 21, 2019 | 74.05 | 74.22 | 72.95 | 73.24 | 784,580 | -0.81(-1.10%) |
Feb 20, 2019 | 73.94 | 74.43 | 73.67 | 74.05 | 510,624 | -0.37(-0.50%) |
Feb 19, 2019 | 72.89 | 74.63 | 72.87 | 74.42 | 937,593 | +0.89(+1.21%) |
Feb 15, 2019 | 73.53 | 74.21 | 72.89 | 73.54 | 736,748 | +0.51(+0.69%) |
Feb 14, 2019 | 73.11 | 73.56 | 72.43 | 73.03 | 851,915 | -0.82(-1.11%) |
Feb 13, 2019 | 74.59 | 74.73 | 73.40 | 73.85 | 559,798 | -0.40(-0.54%) |
Feb 12, 2019 | 74.86 | 75.77 | 74.05 | 74.25 | 793,812 | -0.15(-0.21%) |
Feb 11, 2019 | 73.41 | 74.64 | 73.34 | 74.40 | 901,356 | +1.13(+1.54%) |
Feb 08, 2019 | 72.55 | 73.33 | 72.16 | 73.28 | 1,106,379 | +0.20(+0.27%) |
Feb 07, 2019 | 72.12 | 73.33 | 71.80 | 73.08 | 964,764 | -0.18(-0.25%) |
Feb 06, 2019 | 73.06 | 73.77 | 72.70 | 73.26 | 999,301 | -0.26(-0.35%) |
Feb 05, 2019 | 72.95 | 74.77 | 72.48 | 73.52 | 1,565,724 | +0.88(+1.21%) |
Feb 04, 2019 | 71.74 | 72.71 | 70.63 | 72.64 | 1,669,516 | +0.90(+1.25%) |
Feb 01, 2019 | 68.28 | 73.45 | 68.24 | 71.74 | 2,793,069 | +4.54(+6.75%) |
Jan 31, 2019 | 65.71 | 67.31 | 65.71 | 67.20 | 1,075,937 | +0.83(+1.25%) |
Jan 30, 2019 | 66.58 | 68.43 | 65.69 | 66.37 | 634,516 | -0.77(-1.15%) |
Jan 29, 2019 | 66.80 | 67.82 | 66.80 | 67.15 | 379,299 | +0.08(+0.11%) |
Jan 28, 2019 | 65.98 | 67.32 | 65.94 | 67.07 | 829,195 | +0.00(+0.00%) |
Jan 25, 2019 | 66.36 | 67.58 | 66.19 | 67.07 | 1,243,656 | +1.15(+1.74%) |
Jan 24, 2019 | 64.78 | 66.37 | 64.78 | 65.92 | 1,409,853 | +0.89(+1.37%) |
Jan 23, 2019 | 66.63 | 66.68 | 64.26 | 65.04 | 1,084,309 | -1.14(-1.72%) |
Jan 22, 2019 | 67.01 | 67.43 | 65.85 | 66.17 | 1,104,605 | -1.52(-2.24%) |
Jan 18, 2019 | 67.18 | 68.43 | 66.44 | 67.69 | 630,780 | +1.16(+1.74%) |
Jan 17, 2019 | 65.86 | 67.42 | 65.86 | 66.54 | 633,920 | +0.13(+0.20%) |
Jan 16, 2019 | 64.76 | 67.06 | 64.51 | 66.40 | 717,297 | +2.35(+3.67%) |
Jan 15, 2019 | 63.12 | 64.21 | 63.05 | 64.05 | 498,969 | +0.44(+0.69%) |
Jan 14, 2019 | 62.32 | 64.10 | 62.32 | 63.61 | 584,987 | +0.63(+1.00%) |
Jan 11, 2019 | 62.62 | 63.13 | 61.87 | 62.98 | 400,625 | -0.10(-0.15%) |
Jan 10, 2019 | 61.39 | 63.19 | 61.39 | 63.08 | 662,192 | +1.13(+1.82%) |
Jan 09, 2019 | 60.78 | 62.28 | 60.78 | 61.95 | 523,863 | +1.38(+2.27%) |
Jan 08, 2019 | 60.44 | 60.70 | 59.62 | 60.58 | 1,012,520 | +0.93(+1.55%) |
Jan 07, 2019 | 58.92 | 60.03 | 58.35 | 59.65 | 600,376 | +0.72(+1.22%) |
Jan 04, 2019 | 58.40 | 59.49 | 57.91 | 58.93 | 851,198 | +1.88(+3.30%) |
Jan 03, 2019 | 58.43 | 58.83 | 56.90 | 57.05 | 579,320 | -1.73(-2.94%) |
Jan 02, 2019 | 57.12 | 59.53 | 56.80 | 58.78 | 953,129 | +0.45(+0.77%) |
Dec 31, 2018 | 57.44 | 58.44 | 57.12 | 58.33 | 479,996 | +1.17(+2.06%) |
Dec 28, 2018 | 57.34 | 58.18 | 56.76 | 57.16 | 592,037 | -0.13(-0.23%) |
Dec 27, 2018 | 55.79 | 57.30 | 55.38 | 57.29 | 491,076 | +0.34(+0.60%) |
Dec 26, 2018 | 55.11 | 56.98 | 53.67 | 56.95 | 755,568 | +2.33(+4.27%) |
Dec 24, 2018 | 54.74 | 55.66 | 54.13 | 54.62 | 425,023 | -0.93(-1.67%) |
Dec 21, 2018 | 56.32 | 58.14 | 55.45 | 55.54 | 734,759 | -0.86(-1.52%) |
Dec 20, 2018 | 56.65 | 57.43 | 55.98 | 56.40 | 658,145 | -0.67(-1.17%) |
Dec 19, 2018 | 57.19 | 58.62 | 56.74 | 57.07 | 1,333,755 | -0.53(-0.91%) |
Dec 18, 2018 | 55.88 | 57.77 | 54.98 | 57.60 | 1,314,950 | +2.04(+3.68%) |
Dec 17, 2018 | 56.04 | 57.20 | 55.38 | 55.55 | 694,866 | -0.88(-1.56%) |
Dec 14, 2018 | 55.93 | 57.08 | 55.81 | 56.43 | 797,271 | -0.21(-0.37%) |
Dec 13, 2018 | 57.37 | 57.51 | 55.72 | 56.64 | 770,238 | -0.59(-1.03%) |
Dec 12, 2018 | 57.70 | 58.74 | 57.13 | 57.23 | 558,384 | +0.48(+0.84%) |
Dec 11, 2018 | 58.34 | 58.93 | 56.65 | 56.76 | 707,950 | -0.62(-1.08%) |
Dec 10, 2018 | 57.36 | 57.66 | 56.18 | 57.38 | 564,413 | -0.08(-0.13%) |
Dec 07, 2018 | 59.35 | 60.36 | 57.33 | 57.45 | 777,690 | -1.91(-3.22%) |
Dec 06, 2018 | 56.06 | 59.43 | 54.78 | 59.36 | 1,374,584 | +1.94(+3.38%) |
Dec 04, 2018 | 61.74 | 62.24 | 56.49 | 57.42 | 1,176,222 | -4.47(-7.22%) |