Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.60 | 75.40 | 73.21 | 74.16 | 327,812 | -0.71(-0.95%) |
Feb 27, 2019 | 74.31 | 75.31 | 72.06 | 74.87 | 442,532 | -0.16(-0.21%) |
Feb 26, 2019 | 71.00 | 76.34 | 69.06 | 75.03 | 790,928 | +6.89(+10.11%) |
Feb 25, 2019 | 69.47 | 69.68 | 67.85 | 68.14 | 620,147 | -0.66(-0.96%) |
Feb 22, 2019 | 69.18 | 69.39 | 68.27 | 68.80 | 282,500 | -0.08(-0.12%) |
Feb 21, 2019 | 68.48 | 69.74 | 68.04 | 68.88 | 448,843 | +0.63(+0.92%) |
Feb 20, 2019 | 69.74 | 69.88 | 68.21 | 68.25 | 278,418 | -1.34(-1.93%) |
Feb 19, 2019 | 69.90 | 70.47 | 68.68 | 69.59 | 419,332 | -0.61(-0.87%) |
Feb 15, 2019 | 71.52 | 71.52 | 69.95 | 70.20 | 591,000 | -0.70(-0.99%) |
Feb 14, 2019 | 70.07 | 71.62 | 70.03 | 70.90 | 257,733 | +0.64(+0.91%) |
Feb 13, 2019 | 69.89 | 71.10 | 69.89 | 70.26 | 193,164 | +0.65(+0.93%) |
Feb 12, 2019 | 69.72 | 69.98 | 69.40 | 69.61 | 147,105 | +0.43(+0.62%) |
Feb 11, 2019 | 68.53 | 69.20 | 68.19 | 69.18 | 205,514 | +0.78(+1.14%) |
Feb 08, 2019 | 68.23 | 68.72 | 68.16 | 68.40 | 130,500 | -0.03(-0.04%) |
Feb 07, 2019 | 67.62 | 68.58 | 67.22 | 68.43 | 130,985 | +0.23(+0.34%) |
Feb 06, 2019 | 68.39 | 68.56 | 67.68 | 68.20 | 239,388 | -0.37(-0.54%) |
Feb 05, 2019 | 68.53 | 69.23 | 68.41 | 68.57 | 224,215 | +0.32(+0.47%) |
Feb 04, 2019 | 68.12 | 68.67 | 67.91 | 68.25 | 181,648 | +0.39(+0.57%) |
Feb 01, 2019 | 68.49 | 69.38 | 67.13 | 67.86 | 241,900 | -0.46(-0.67%) |
Jan 31, 2019 | 67.70 | 68.41 | 67.32 | 68.32 | 437,861 | +0.48(+0.71%) |
Jan 30, 2019 | 67.16 | 68.23 | 66.31 | 67.84 | 162,133 | +1.20(+1.80%) |
Jan 29, 2019 | 66.41 | 67.40 | 65.47 | 66.64 | 208,490 | +0.41(+0.62%) |
Jan 28, 2019 | 67.55 | 68.18 | 65.94 | 66.23 | 169,715 | -1.71(-2.52%) |
Jan 25, 2019 | 68.09 | 68.54 | 67.56 | 67.94 | 146,700 | +0.19(+0.28%) |
Jan 24, 2019 | 67.27 | 67.76 | 66.83 | 67.75 | 156,888 | +0.60(+0.89%) |
Jan 23, 2019 | 67.42 | 68.24 | 67.03 | 67.15 | 236,895 | -0.21(-0.31%) |
Jan 22, 2019 | 68.02 | 68.90 | 67.04 | 67.36 | 294,411 | -1.04(-1.52%) |
Jan 18, 2019 | 68.89 | 69.36 | 68.08 | 68.40 | 204,500 | -0.22(-0.32%) |
Jan 17, 2019 | 66.96 | 68.64 | 66.96 | 68.62 | 263,398 | +1.42(+2.11%) |
Jan 16, 2019 | 68.13 | 68.80 | 66.90 | 67.20 | 468,108 | -0.69(-1.02%) |
Jan 15, 2019 | 67.30 | 68.13 | 66.74 | 67.89 | 216,879 | +0.85(+1.27%) |
Jan 14, 2019 | 67.20 | 68.01 | 66.55 | 67.04 | 223,797 | -0.81(-1.19%) |
Jan 11, 2019 | 67.14 | 68.61 | 67.14 | 67.85 | 255,400 | +0.20(+0.30%) |
Jan 10, 2019 | 67.78 | 68.53 | 67.10 | 67.65 | 349,011 | -0.32(-0.47%) |
Jan 09, 2019 | 66.34 | 68.10 | 65.91 | 67.97 | 382,808 | +1.85(+2.80%) |
Jan 08, 2019 | 65.75 | 66.19 | 64.38 | 66.12 | 345,564 | +1.08(+1.66%) |
Jan 07, 2019 | 65.27 | 65.65 | 64.54 | 65.04 | 250,694 | -0.18(-0.28%) |
Jan 04, 2019 | 64.90 | 66.30 | 64.49 | 65.22 | 416,900 | +1.31(+2.05%) |
Jan 03, 2019 | 65.12 | 65.34 | 63.83 | 63.91 | 227,456 | -1.78(-2.71%) |
Jan 02, 2019 | 65.58 | 66.44 | 64.91 | 65.69 | 378,081 | -0.95(-1.43%) |
Dec 31, 2018 | 64.41 | 66.64 | 64.40 | 66.64 | 361,700 | +2.58(+4.03%) |
Dec 28, 2018 | 63.18 | 64.53 | 62.83 | 64.06 | 364,900 | +1.15(+1.83%) |
Dec 27, 2018 | 61.04 | 62.96 | 60.24 | 62.91 | 425,377 | +1.15(+1.86%) |
Dec 26, 2018 | 59.51 | 61.80 | 59.23 | 61.76 | 189,079 | +2.45(+4.13%) |
Dec 24, 2018 | 59.67 | 60.29 | 59.06 | 59.31 | 184,500 | -0.73(-1.22%) |
Dec 21, 2018 | 61.03 | 61.76 | 59.89 | 60.04 | 916,400 | -0.96(-1.57%) |
Dec 20, 2018 | 60.40 | 61.80 | 60.17 | 61.00 | 315,579 | +0.41(+0.68%) |
Dec 19, 2018 | 61.34 | 62.61 | 60.21 | 60.59 | 315,021 | -0.59(-0.96%) |
Dec 18, 2018 | 60.64 | 61.93 | 60.64 | 61.18 | 222,145 | +0.96(+1.59%) |
Dec 17, 2018 | 61.16 | 61.93 | 59.89 | 60.22 | 328,775 | -0.97(-1.59%) |
Dec 14, 2018 | 62.21 | 63.09 | 60.97 | 61.19 | 218,900 | -1.43(-2.28%) |
Dec 13, 2018 | 63.41 | 63.78 | 62.40 | 62.62 | 365,477 | -0.47(-0.74%) |
Dec 12, 2018 | 63.69 | 64.10 | 63.00 | 63.09 | 228,574 | +0.29(+0.46%) |
Dec 11, 2018 | 63.85 | 63.85 | 62.05 | 62.80 | 453,228 | -0.13(-0.21%) |
Dec 10, 2018 | 64.16 | 64.22 | 62.44 | 62.93 | 349,297 | -1.27(-1.98%) |
Dec 07, 2018 | 67.26 | 67.55 | 63.95 | 64.20 | 275,500 | -3.14(-4.66%) |
Dec 06, 2018 | 65.88 | 67.64 | 65.64 | 67.34 | 373,763 | +0.38(+0.57%) |
Dec 04, 2018 | 69.74 | 70.81 | 66.67 | 66.96 | 312,500 | -2.81(-4.03%) |