Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 66.00 | 66.80 | 65.00 | 65.40 | 274,851 | -0.60(-0.91%) |
Feb 27, 2019 | 65.80 | 67.60 | 65.40 | 66.00 | 296,109 | +0.00(+0.00%) |
Feb 26, 2019 | 66.20 | 67.20 | 65.60 | 66.00 | 277,024 | -0.40(-0.60%) |
Feb 25, 2019 | 67.40 | 68.80 | 66.20 | 66.40 | 280,168 | -0.80(-1.19%) |
Feb 22, 2019 | 67.20 | 68.20 | 66.20 | 67.20 | 278,580 | +0.00(+0.00%) |
Feb 21, 2019 | 68.80 | 68.80 | 66.00 | 67.20 | 323,639 | -1.20(-1.75%) |
Feb 20, 2019 | 70.20 | 70.80 | 68.20 | 68.40 | 318,758 | -1.40(-2.01%) |
Feb 19, 2019 | 68.40 | 71.80 | 68.20 | 69.80 | 398,990 | +0.00(+0.00%) |
Feb 15, 2019 | 71.00 | 72.00 | 69.20 | 69.80 | 568,790 | -1.80(-2.51%) |
Feb 14, 2019 | 70.00 | 72.40 | 68.00 | 71.60 | 430,577 | +1.20(+1.70%) |
Feb 13, 2019 | 72.00 | 72.00 | 66.20 | 70.40 | 1,439,264 | -8.80(-11.11%) |
Feb 12, 2019 | 75.60 | 79.60 | 75.20 | 79.20 | 648,078 | +4.20(+5.60%) |
Feb 11, 2019 | 73.00 | 75.60 | 72.20 | 75.00 | 466,580 | +3.00(+4.17%) |
Feb 08, 2019 | 72.20 | 72.80 | 71.20 | 72.00 | 393,815 | +0.00(+0.00%) |
Feb 07, 2019 | 73.60 | 74.20 | 70.60 | 72.00 | 331,880 | -2.20(-2.96%) |
Feb 06, 2019 | 75.00 | 75.40 | 73.80 | 74.20 | 315,402 | -0.80(-1.07%) |
Feb 05, 2019 | 74.60 | 75.40 | 74.20 | 75.00 | 283,527 | +0.80(+1.08%) |
Feb 04, 2019 | 75.40 | 76.00 | 74.00 | 74.20 | 261,094 | -1.40(-1.85%) |
Feb 01, 2019 | 75.20 | 75.80 | 74.60 | 75.60 | 219,605 | +0.20(+0.27%) |
Jan 31, 2019 | 74.60 | 75.60 | 74.20 | 75.40 | 218,953 | +1.00(+1.34%) |
Jan 30, 2019 | 74.40 | 75.00 | 72.20 | 74.40 | 299,417 | +0.40(+0.54%) |
Jan 29, 2019 | 74.00 | 76.20 | 73.60 | 74.00 | 217,898 | -0.20(-0.27%) |
Jan 28, 2019 | 74.40 | 75.40 | 72.40 | 74.20 | 335,591 | -1.20(-1.59%) |
Jan 25, 2019 | 73.00 | 76.00 | 72.60 | 75.40 | 444,790 | +2.80(+3.86%) |
Jan 24, 2019 | 72.00 | 73.00 | 71.20 | 72.60 | 255,051 | +0.80(+1.11%) |
Jan 23, 2019 | 72.60 | 73.40 | 70.80 | 71.80 | 416,556 | -0.60(-0.83%) |
Jan 22, 2019 | 75.40 | 76.60 | 72.00 | 72.40 | 544,666 | -3.40(-4.49%) |
Jan 18, 2019 | 75.20 | 76.80 | 74.00 | 75.80 | 202,640 | +1.20(+1.61%) |
Jan 17, 2019 | 73.80 | 75.60 | 73.80 | 74.60 | 122,530 | +0.40(+0.54%) |
Jan 16, 2019 | 75.00 | 75.60 | 73.20 | 74.20 | 155,078 | -0.60(-0.80%) |
Jan 15, 2019 | 74.80 | 76.20 | 73.80 | 74.80 | 148,188 | +0.00(+0.00%) |
Jan 14, 2019 | 71.00 | 77.40 | 70.40 | 74.80 | 465,095 | +3.00(+4.18%) |
Jan 11, 2019 | 70.80 | 72.20 | 70.20 | 71.80 | 232,050 | +0.40(+0.56%) |
Jan 10, 2019 | 70.80 | 71.60 | 68.80 | 71.40 | 172,633 | +0.00(+0.00%) |
Jan 09, 2019 | 70.80 | 71.80 | 70.20 | 71.40 | 220,175 | +0.80(+1.13%) |
Jan 08, 2019 | 70.60 | 71.80 | 70.00 | 70.60 | 284,401 | +0.60(+0.86%) |
Jan 07, 2019 | 68.60 | 71.00 | 68.40 | 70.00 | 215,142 | +1.20(+1.74%) |
Jan 04, 2019 | 65.80 | 70.20 | 65.20 | 68.80 | 432,945 | +4.40(+6.83%) |
Jan 03, 2019 | 65.00 | 65.80 | 63.20 | 64.40 | 186,985 | -0.80(-1.23%) |
Jan 02, 2019 | 63.00 | 66.60 | 63.00 | 65.20 | 211,499 | +1.20(+1.88%) |
Dec 31, 2018 | 64.20 | 65.40 | 63.40 | 64.00 | 293,495 | +0.00(+0.00%) |
Dec 28, 2018 | 63.20 | 64.40 | 62.00 | 64.00 | 203,060 | +1.00(+1.59%) |
Dec 27, 2018 | 61.60 | 63.60 | 60.60 | 63.00 | 252,905 | +0.20(+0.32%) |
Dec 26, 2018 | 58.20 | 63.00 | 57.80 | 62.80 | 371,037 | +5.40(+9.41%) |
Dec 24, 2018 | 57.20 | 58.40 | 56.20 | 57.40 | 331,710 | -0.60(-1.03%) |
Dec 21, 2018 | 59.60 | 61.20 | 57.40 | 58.00 | 606,995 | -1.80(-3.01%) |
Dec 20, 2018 | 60.20 | 61.40 | 58.60 | 59.80 | 712,366 | -0.60(-0.99%) |
Dec 19, 2018 | 62.00 | 62.40 | 59.60 | 60.40 | 416,646 | -1.40(-2.27%) |
Dec 18, 2018 | 60.80 | 62.60 | 59.40 | 61.80 | 419,325 | +1.40(+2.32%) |
Dec 17, 2018 | 63.00 | 63.00 | 60.20 | 60.40 | 385,369 | -2.40(-3.82%) |
Dec 14, 2018 | 62.00 | 63.80 | 61.20 | 62.80 | 272,215 | +0.60(+0.96%) |
Dec 13, 2018 | 65.40 | 66.40 | 61.40 | 62.20 | 425,823 | -3.20(-4.89%) |
Dec 12, 2018 | 61.80 | 66.60 | 61.40 | 65.40 | 906,793 | +4.20(+6.86%) |
Dec 11, 2018 | 62.00 | 62.40 | 60.60 | 61.20 | 448,623 | -0.20(-0.33%) |
Dec 10, 2018 | 61.40 | 62.20 | 60.80 | 61.40 | 478,623 | -0.60(-0.97%) |
Dec 07, 2018 | 61.60 | 63.00 | 61.00 | 62.00 | 441,960 | +0.40(+0.65%) |
Dec 06, 2018 | 61.60 | 62.00 | 59.60 | 61.60 | 410,839 | -1.40(-2.22%) |
Dec 04, 2018 | 62.80 | 63.60 | 61.80 | 63.00 | 324,820 | +0.60(+0.96%) |