Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.02 | 69.39 | 68.08 | 68.89 | 256,408 | -0.52(-0.75%) |
Feb 27, 2019 | 70.34 | 70.50 | 68.67 | 69.41 | 184,916 | -0.77(-1.10%) |
Feb 26, 2019 | 72.00 | 72.30 | 70.07 | 70.18 | 114,115 | -1.69(-2.35%) |
Feb 25, 2019 | 72.49 | 74.00 | 71.81 | 71.87 | 202,082 | -0.12(-0.17%) |
Feb 22, 2019 | 70.27 | 72.42 | 70.27 | 71.99 | 174,400 | +2.24(+3.21%) |
Feb 21, 2019 | 68.93 | 70.31 | 68.50 | 69.75 | 149,262 | +0.33(+0.48%) |
Feb 20, 2019 | 71.00 | 71.08 | 68.71 | 69.42 | 204,943 | -1.81(-2.54%) |
Feb 19, 2019 | 70.81 | 72.86 | 70.78 | 71.23 | 336,680 | +0.45(+0.64%) |
Feb 15, 2019 | 73.00 | 73.00 | 68.20 | 70.78 | 591,400 | +2.52(+3.69%) |
Feb 14, 2019 | 68.00 | 69.67 | 67.86 | 68.26 | 396,252 | -0.14(-0.20%) |
Feb 13, 2019 | 68.80 | 68.80 | 67.59 | 68.40 | 207,337 | +0.40(+0.59%) |
Feb 12, 2019 | 68.20 | 68.90 | 67.46 | 68.00 | 125,027 | +0.49(+0.73%) |
Feb 11, 2019 | 67.05 | 68.12 | 66.58 | 67.51 | 153,240 | +0.78(+1.17%) |
Feb 08, 2019 | 66.20 | 67.15 | 65.73 | 66.73 | 160,000 | +0.23(+0.35%) |
Feb 07, 2019 | 66.60 | 67.91 | 66.02 | 66.50 | 107,507 | -0.74(-1.10%) |
Feb 06, 2019 | 67.61 | 67.94 | 66.61 | 67.24 | 205,787 | -0.40(-0.59%) |
Feb 05, 2019 | 68.50 | 68.73 | 67.56 | 67.64 | 227,432 | -0.79(-1.15%) |
Feb 04, 2019 | 67.82 | 68.93 | 67.30 | 68.43 | 232,601 | +0.91(+1.35%) |
Feb 01, 2019 | 67.66 | 68.18 | 67.10 | 67.52 | 249,500 | -0.08(-0.12%) |
Jan 31, 2019 | 67.70 | 68.90 | 67.21 | 67.60 | 295,404 | -0.43(-0.63%) |
Jan 30, 2019 | 69.69 | 69.90 | 67.59 | 68.03 | 144,135 | -0.82(-1.19%) |
Jan 29, 2019 | 68.78 | 69.26 | 67.92 | 68.85 | 190,969 | +0.56(+0.82%) |
Jan 28, 2019 | 69.00 | 69.05 | 67.13 | 68.29 | 214,566 | +0.25(+0.37%) |
Jan 25, 2019 | 65.61 | 68.88 | 65.09 | 68.04 | 376,200 | +3.37(+5.21%) |
Jan 24, 2019 | 63.56 | 64.73 | 63.40 | 64.67 | 140,779 | +1.43(+2.26%) |
Jan 23, 2019 | 64.42 | 65.74 | 62.66 | 63.24 | 177,242 | -0.76(-1.19%) |
Jan 22, 2019 | 64.61 | 64.92 | 63.28 | 64.00 | 331,582 | -1.00(-1.54%) |
Jan 18, 2019 | 64.18 | 66.35 | 63.85 | 65.00 | 451,100 | +0.88(+1.37%) |
Jan 17, 2019 | 64.85 | 66.00 | 63.85 | 64.12 | 214,829 | -0.73(-1.13%) |
Jan 16, 2019 | 63.89 | 65.18 | 63.37 | 64.85 | 386,067 | +1.31(+2.06%) |
Jan 15, 2019 | 61.52 | 63.62 | 61.52 | 63.54 | 162,152 | +2.14(+3.49%) |
Jan 14, 2019 | 59.62 | 61.75 | 59.32 | 61.40 | 140,422 | +1.15(+1.91%) |
Jan 11, 2019 | 60.99 | 61.55 | 60.05 | 60.25 | 255,500 | -0.81(-1.33%) |
Jan 10, 2019 | 60.56 | 62.38 | 60.45 | 61.06 | 183,455 | +0.23(+0.38%) |
Jan 09, 2019 | 57.30 | 61.35 | 57.30 | 60.83 | 339,259 | +3.44(+5.99%) |
Jan 08, 2019 | 57.82 | 58.56 | 56.32 | 57.39 | 131,220 | +0.14(+0.24%) |
Jan 07, 2019 | 54.33 | 57.49 | 54.28 | 57.25 | 206,603 | +3.42(+6.35%) |
Jan 04, 2019 | 52.12 | 54.52 | 51.98 | 53.83 | 247,400 | +1.73(+3.32%) |
Jan 03, 2019 | 53.72 | 53.94 | 50.91 | 52.10 | 411,912 | -2.37(-4.35%) |
Jan 02, 2019 | 55.26 | 55.46 | 53.83 | 54.47 | 178,553 | -1.85(-3.28%) |
Dec 31, 2018 | 57.29 | 57.85 | 56.07 | 56.32 | 131,100 | -0.46(-0.81%) |
Dec 28, 2018 | 57.05 | 58.00 | 55.43 | 56.78 | 180,000 | -0.29(-0.51%) |
Dec 27, 2018 | 54.75 | 57.08 | 54.18 | 57.07 | 158,376 | +1.18(+2.11%) |
Dec 26, 2018 | 52.95 | 56.11 | 52.92 | 55.89 | 235,398 | +3.18(+6.03%) |
Dec 24, 2018 | 53.98 | 53.98 | 51.51 | 52.71 | 103,900 | -1.77(-3.25%) |
Dec 21, 2018 | 55.60 | 57.27 | 54.35 | 54.48 | 544,700 | -0.56(-1.02%) |
Dec 20, 2018 | 55.21 | 55.77 | 54.30 | 55.04 | 447,076 | -0.10(-0.18%) |
Dec 19, 2018 | 56.14 | 56.85 | 54.66 | 55.14 | 144,651 | -1.17(-2.08%) |
Dec 18, 2018 | 55.35 | 57.17 | 54.85 | 56.31 | 252,293 | +1.78(+3.26%) |
Dec 17, 2018 | 55.06 | 56.17 | 53.91 | 54.53 | 208,532 | -0.70(-1.27%) |
Dec 14, 2018 | 55.42 | 56.27 | 55.01 | 55.23 | 171,800 | -1.11(-1.97%) |
Dec 13, 2018 | 57.29 | 57.55 | 55.57 | 56.34 | 105,973 | -0.56(-0.98%) |
Dec 12, 2018 | 55.40 | 58.45 | 54.93 | 56.90 | 462,465 | +2.54(+4.67%) |
Dec 11, 2018 | 54.89 | 55.62 | 53.78 | 54.36 | 107,102 | +0.60(+1.12%) |
Dec 10, 2018 | 53.66 | 54.44 | 53.01 | 53.76 | 108,407 | +0.01(+0.02%) |
Dec 07, 2018 | 57.25 | 58.09 | 53.21 | 53.75 | 149,700 | -3.58(-6.24%) |
Dec 06, 2018 | 56.16 | 57.73 | 56.00 | 57.33 | 192,461 | -0.58(-1.00%) |
Dec 04, 2018 | 59.46 | 59.62 | 57.58 | 57.91 | 184,200 | -1.76(-2.95%) |