Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.69 | 71.73 | 70.90 | 71.39 | 555,256 | -0.50(-0.70%) |
Feb 27, 2019 | 72.19 | 72.50 | 71.43 | 71.89 | 634,428 | -0.31(-0.43%) |
Feb 26, 2019 | 72.09 | 72.97 | 70.98 | 72.21 | 1,191,170 | -0.66(-0.91%) |
Feb 25, 2019 | 75.22 | 75.67 | 72.71 | 72.87 | 1,578,584 | -1.72(-2.30%) |
Feb 22, 2019 | 72.92 | 74.68 | 72.63 | 74.58 | 893,634 | +1.80(+2.47%) |
Feb 21, 2019 | 73.78 | 74.28 | 72.40 | 72.78 | 607,407 | -1.05(-1.42%) |
Feb 20, 2019 | 73.16 | 74.02 | 72.77 | 73.83 | 602,726 | +0.94(+1.30%) |
Feb 19, 2019 | 72.22 | 73.29 | 71.89 | 72.89 | 698,065 | +0.62(+0.86%) |
Feb 15, 2019 | 71.89 | 72.70 | 71.56 | 72.26 | 670,743 | +0.93(+1.30%) |
Feb 14, 2019 | 71.64 | 72.36 | 71.17 | 71.33 | 711,588 | -0.75(-1.04%) |
Feb 13, 2019 | 71.96 | 72.87 | 71.72 | 72.09 | 528,443 | +0.42(+0.59%) |
Feb 12, 2019 | 70.40 | 72.53 | 70.19 | 71.67 | 665,902 | +2.09(+3.01%) |
Feb 11, 2019 | 69.48 | 69.88 | 69.04 | 69.57 | 831,517 | +0.42(+0.61%) |
Feb 08, 2019 | 69.23 | 70.20 | 68.95 | 69.15 | 722,373 | -0.75(-1.07%) |
Feb 07, 2019 | 69.97 | 70.06 | 68.32 | 69.90 | 881,843 | -0.37(-0.52%) |
Feb 06, 2019 | 69.03 | 70.35 | 68.93 | 70.27 | 736,199 | +0.94(+1.36%) |
Feb 05, 2019 | 68.62 | 69.47 | 68.14 | 69.33 | 766,440 | +0.59(+0.85%) |
Feb 04, 2019 | 68.48 | 68.74 | 67.76 | 68.74 | 1,239,032 | +0.34(+0.49%) |
Feb 01, 2019 | 68.27 | 69.35 | 67.79 | 68.40 | 1,027,509 | -0.22(-0.32%) |
Jan 31, 2019 | 67.28 | 69.29 | 66.53 | 68.62 | 1,607,898 | +2.08(+3.12%) |
Jan 30, 2019 | 70.25 | 70.39 | 65.39 | 66.55 | 2,353,248 | +1.66(+2.56%) |
Jan 29, 2019 | 64.74 | 65.06 | 64.14 | 64.88 | 902,613 | +0.65(+1.01%) |
Jan 28, 2019 | 63.05 | 64.32 | 62.24 | 64.23 | 1,222,517 | +0.05(+0.09%) |
Jan 25, 2019 | 64.15 | 64.70 | 63.42 | 64.18 | 895,830 | +1.15(+1.83%) |
Jan 24, 2019 | 62.54 | 63.57 | 62.00 | 63.03 | 994,254 | +0.77(+1.23%) |
Jan 23, 2019 | 64.12 | 64.43 | 61.64 | 62.26 | 934,728 | -1.32(-2.07%) |
Jan 22, 2019 | 65.41 | 65.56 | 63.47 | 63.57 | 963,283 | -2.94(-4.43%) |
Jan 18, 2019 | 65.12 | 67.00 | 64.64 | 66.52 | 967,575 | +1.97(+3.05%) |
Jan 17, 2019 | 62.06 | 65.28 | 62.00 | 64.55 | 1,146,874 | +1.88(+3.01%) |
Jan 16, 2019 | 61.73 | 62.78 | 61.69 | 62.67 | 368,373 | +0.80(+1.30%) |
Jan 15, 2019 | 61.67 | 62.09 | 60.62 | 61.86 | 400,539 | +0.06(+0.10%) |
Jan 14, 2019 | 61.64 | 62.34 | 61.04 | 61.80 | 1,050,604 | -0.74(-1.18%) |
Jan 11, 2019 | 62.26 | 62.87 | 61.13 | 62.54 | 600,319 | +0.02(+0.03%) |
Jan 10, 2019 | 61.12 | 62.54 | 60.65 | 62.52 | 821,161 | +1.99(+3.29%) |
Jan 09, 2019 | 60.35 | 61.28 | 60.04 | 60.53 | 556,628 | +0.49(+0.82%) |
Jan 08, 2019 | 58.78 | 60.32 | 58.38 | 60.04 | 925,763 | +2.22(+3.84%) |
Jan 07, 2019 | 57.40 | 58.93 | 56.85 | 57.81 | 670,807 | +0.42(+0.73%) |
Jan 04, 2019 | 55.98 | 57.64 | 55.28 | 57.39 | 997,761 | +2.78(+5.09%) |
Jan 03, 2019 | 55.78 | 55.93 | 53.98 | 54.61 | 583,924 | -1.68(-2.99%) |
Jan 02, 2019 | 54.98 | 56.44 | 54.42 | 56.30 | 563,906 | +0.24(+0.42%) |
Dec 31, 2018 | 55.46 | 56.10 | 55.23 | 56.06 | 623,505 | +0.93(+1.69%) |
Dec 28, 2018 | 55.65 | 56.28 | 54.24 | 55.13 | 740,091 | -0.31(-0.56%) |
Dec 27, 2018 | 53.98 | 55.45 | 52.64 | 55.44 | 921,312 | +0.38(+0.70%) |
Dec 26, 2018 | 52.38 | 55.11 | 51.63 | 55.05 | 538,401 | +2.97(+5.71%) |
Dec 24, 2018 | 53.51 | 53.85 | 52.04 | 52.08 | 447,423 | -1.97(-3.65%) |
Dec 21, 2018 | 55.32 | 56.46 | 53.94 | 54.06 | 2,158,808 | -1.36(-2.46%) |
Dec 20, 2018 | 56.62 | 57.22 | 54.76 | 55.42 | 1,195,969 | -1.34(-2.37%) |
Dec 19, 2018 | 59.32 | 60.35 | 56.56 | 56.76 | 773,745 | -2.34(-3.96%) |
Dec 18, 2018 | 58.82 | 60.05 | 58.41 | 59.10 | 966,555 | +0.91(+1.56%) |
Dec 17, 2018 | 58.81 | 59.50 | 57.68 | 58.20 | 1,298,515 | -0.34(-0.58%) |
Dec 14, 2018 | 57.49 | 59.22 | 57.49 | 58.54 | 1,250,072 | +0.21(+0.36%) |
Dec 13, 2018 | 59.47 | 60.15 | 58.13 | 58.33 | 749,488 | -0.70(-1.19%) |
Dec 12, 2018 | 59.23 | 60.76 | 58.91 | 59.03 | 678,672 | +0.98(+1.69%) |
Dec 11, 2018 | 59.33 | 60.21 | 57.20 | 58.05 | 1,092,857 | -0.24(-0.41%) |
Dec 10, 2018 | 59.29 | 59.65 | 57.19 | 58.29 | 1,977,551 | -2.63(-4.32%) |
Dec 07, 2018 | 62.32 | 63.38 | 60.57 | 60.92 | 1,033,633 | -1.34(-2.14%) |
Dec 06, 2018 | 60.38 | 62.54 | 60.10 | 62.26 | 1,088,850 | -0.06(-0.10%) |
Dec 04, 2018 | 65.20 | 65.39 | 62.25 | 62.32 | 999,182 | -3.11(-4.75%) |