Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 78.71 | 78.71 | 77.49 | 77.60 | 75,199 | -0.52(-0.67%) |
Feb 27, 2019 | 76.66 | 78.24 | 76.65 | 78.12 | 54,787 | +1.28(+1.66%) |
Feb 26, 2019 | 77.45 | 77.45 | 76.82 | 76.84 | 69,295 | -0.51(-0.66%) |
Feb 25, 2019 | 77.12 | 77.99 | 76.64 | 77.35 | 63,265 | +0.57(+0.74%) |
Feb 22, 2019 | 76.40 | 77.23 | 76.08 | 76.79 | 44,915 | +0.59(+0.77%) |
Feb 21, 2019 | 75.67 | 76.50 | 75.43 | 76.20 | 36,921 | +0.37(+0.49%) |
Feb 20, 2019 | 74.69 | 76.79 | 74.69 | 75.83 | 62,737 | +0.79(+1.06%) |
Feb 19, 2019 | 74.94 | 75.52 | 74.49 | 75.04 | 109,583 | -0.10(-0.14%) |
Feb 15, 2019 | 74.27 | 75.27 | 73.55 | 75.14 | 101,350 | +1.39(+1.89%) |
Feb 14, 2019 | 73.09 | 74.34 | 72.93 | 73.75 | 73,670 | +0.24(+0.32%) |
Feb 13, 2019 | 72.23 | 73.84 | 72.05 | 73.51 | 61,081 | +1.28(+1.77%) |
Feb 12, 2019 | 71.07 | 72.68 | 70.90 | 72.23 | 73,845 | +1.73(+2.46%) |
Feb 11, 2019 | 69.95 | 70.56 | 69.31 | 70.50 | 51,032 | +0.69(+0.99%) |
Feb 08, 2019 | 69.58 | 71.01 | 68.48 | 69.81 | 46,712 | -0.15(-0.22%) |
Feb 07, 2019 | 71.21 | 72.12 | 69.23 | 69.96 | 73,887 | -1.87(-2.60%) |
Feb 06, 2019 | 72.12 | 73.26 | 71.32 | 71.83 | 30,402 | -0.33(-0.46%) |
Feb 05, 2019 | 72.56 | 73.03 | 71.25 | 72.16 | 40,235 | -0.28(-0.39%) |
Feb 04, 2019 | 71.42 | 73.34 | 71.01 | 72.45 | 54,243 | +0.77(+1.08%) |
Feb 01, 2019 | 70.61 | 71.83 | 69.32 | 71.67 | 90,391 | +1.29(+1.84%) |
Jan 31, 2019 | 69.82 | 75.67 | 67.90 | 70.38 | 185,020 | -5.12(-6.79%) |
Jan 30, 2019 | 74.30 | 76.27 | 72.98 | 75.50 | 106,182 | +1.26(+1.69%) |
Jan 29, 2019 | 72.93 | 74.72 | 72.88 | 74.25 | 49,939 | +1.48(+2.04%) |
Jan 28, 2019 | 72.88 | 73.93 | 72.45 | 72.77 | 125,821 | -1.04(-1.41%) |
Jan 25, 2019 | 72.71 | 74.05 | 72.71 | 73.80 | 64,429 | +1.42(+1.96%) |
Jan 24, 2019 | 71.42 | 72.54 | 71.42 | 72.39 | 136,689 | +0.98(+1.37%) |
Jan 23, 2019 | 71.23 | 71.63 | 70.65 | 71.41 | 58,012 | +0.25(+0.36%) |
Jan 22, 2019 | 70.95 | 71.58 | 70.17 | 71.15 | 115,931 | -0.27(-0.38%) |
Jan 18, 2019 | 70.96 | 72.84 | 70.86 | 71.43 | 42,599 | +1.07(+1.52%) |
Jan 17, 2019 | 68.74 | 70.61 | 68.74 | 70.36 | 73,863 | +1.30(+1.89%) |
Jan 16, 2019 | 68.18 | 69.69 | 68.18 | 69.06 | 67,534 | +0.93(+1.37%) |
Jan 15, 2019 | 68.89 | 69.17 | 68.08 | 68.12 | 53,236 | -1.23(-1.77%) |
Jan 14, 2019 | 69.13 | 70.51 | 67.80 | 69.35 | 56,836 | -0.37(-0.53%) |
Jan 11, 2019 | 68.33 | 69.97 | 67.47 | 69.72 | 106,499 | +0.79(+1.15%) |
Jan 10, 2019 | 67.59 | 69.07 | 67.57 | 68.93 | 36,043 | +0.76(+1.12%) |
Jan 09, 2019 | 67.30 | 68.74 | 66.70 | 68.16 | 55,902 | +1.21(+1.80%) |
Jan 08, 2019 | 65.63 | 67.41 | 65.60 | 66.95 | 95,537 | +2.15(+3.32%) |
Jan 07, 2019 | 64.01 | 66.56 | 63.66 | 64.80 | 170,461 | +0.62(+0.97%) |
Jan 04, 2019 | 63.99 | 64.90 | 62.34 | 64.18 | 95,266 | +1.31(+2.09%) |
Jan 03, 2019 | 64.41 | 65.35 | 62.67 | 62.87 | 53,857 | -2.18(-3.35%) |
Jan 02, 2019 | 62.30 | 65.14 | 62.30 | 65.05 | 85,130 | +1.65(+2.60%) |
Dec 31, 2018 | 63.13 | 63.57 | 62.09 | 63.40 | 39,738 | +0.71(+1.13%) |
Dec 28, 2018 | 62.90 | 63.88 | 62.02 | 62.69 | 72,800 | -0.17(-0.27%) |
Dec 27, 2018 | 61.22 | 62.95 | 60.58 | 62.86 | 52,163 | +0.72(+1.15%) |
Dec 26, 2018 | 59.13 | 62.34 | 58.53 | 62.14 | 73,623 | +3.45(+5.89%) |
Dec 24, 2018 | 59.93 | 60.69 | 58.55 | 58.69 | 63,369 | -1.71(-2.83%) |
Dec 21, 2018 | 61.31 | 62.28 | 59.97 | 60.39 | 343,976 | -1.03(-1.67%) |
Dec 20, 2018 | 61.86 | 62.83 | 60.77 | 61.42 | 118,550 | -0.43(-0.70%) |
Dec 19, 2018 | 63.66 | 64.71 | 61.59 | 61.86 | 59,397 | -1.71(-2.69%) |
Dec 18, 2018 | 64.17 | 64.81 | 62.92 | 63.57 | 84,479 | -0.36(-0.56%) |
Dec 17, 2018 | 65.85 | 66.76 | 63.44 | 63.92 | 104,002 | -2.19(-3.31%) |
Dec 14, 2018 | 66.77 | 68.15 | 65.79 | 66.11 | 53,620 | -1.44(-2.14%) |
Dec 13, 2018 | 67.69 | 68.60 | 66.62 | 67.56 | 70,835 | +0.03(+0.04%) |
Dec 12, 2018 | 68.55 | 68.77 | 67.32 | 67.53 | 54,374 | +0.12(+0.18%) |
Dec 11, 2018 | 68.53 | 69.15 | 66.62 | 67.41 | 48,761 | -0.79(-1.16%) |
Dec 10, 2018 | 69.16 | 70.23 | 67.25 | 68.20 | 49,910 | -1.17(-1.69%) |
Dec 07, 2018 | 72.15 | 74.24 | 68.19 | 69.37 | 55,315 | -2.62(-3.64%) |
Dec 06, 2018 | 68.74 | 72.07 | 67.51 | 71.99 | 139,531 | +1.91(+2.72%) |
Dec 04, 2018 | 74.96 | 74.96 | 69.75 | 70.09 | 63,581 | -5.43(-7.19%) |