Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.51 | 56.60 | 54.07 | 55.73 | 629,022 | -1.11(-1.95%) |
Feb 27, 2019 | 61.66 | 63.25 | 56.65 | 56.84 | 948,753 | -0.64(-1.11%) |
Feb 26, 2019 | 59.39 | 59.51 | 56.86 | 57.48 | 629,577 | -1.91(-3.22%) |
Feb 25, 2019 | 60.10 | 60.49 | 59.30 | 59.39 | 368,048 | -0.21(-0.35%) |
Feb 22, 2019 | 60.15 | 60.15 | 59.29 | 59.60 | 295,700 | -0.34(-0.57%) |
Feb 21, 2019 | 60.58 | 60.87 | 59.36 | 59.94 | 247,639 | -0.94(-1.54%) |
Feb 20, 2019 | 59.74 | 61.02 | 59.58 | 60.88 | 255,976 | +0.83(+1.38%) |
Feb 19, 2019 | 59.65 | 60.45 | 59.45 | 60.05 | 172,488 | +0.45(+0.76%) |
Feb 15, 2019 | 58.96 | 60.00 | 58.93 | 59.60 | 244,800 | +0.99(+1.69%) |
Feb 14, 2019 | 57.78 | 58.79 | 57.50 | 58.61 | 234,278 | +0.75(+1.30%) |
Feb 13, 2019 | 58.11 | 58.19 | 57.28 | 57.86 | 201,176 | +0.00(+0.00%) |
Feb 12, 2019 | 57.90 | 58.34 | 57.30 | 57.86 | 245,881 | +0.21(+0.36%) |
Feb 11, 2019 | 56.14 | 57.80 | 56.12 | 57.65 | 213,273 | +1.84(+3.30%) |
Feb 08, 2019 | 55.37 | 55.92 | 54.89 | 55.81 | 119,700 | +0.33(+0.59%) |
Feb 07, 2019 | 56.33 | 56.81 | 55.39 | 55.48 | 116,639 | -1.14(-2.01%) |
Feb 06, 2019 | 56.64 | 56.94 | 56.02 | 56.62 | 119,181 | -0.01(-0.02%) |
Feb 05, 2019 | 56.52 | 57.28 | 56.27 | 56.63 | 220,795 | +0.31(+0.55%) |
Feb 04, 2019 | 56.43 | 56.66 | 55.92 | 56.32 | 304,665 | -0.11(-0.19%) |
Feb 01, 2019 | 56.32 | 56.84 | 56.13 | 56.43 | 260,300 | -0.10(-0.18%) |
Jan 31, 2019 | 54.69 | 57.18 | 54.69 | 56.53 | 354,693 | +1.83(+3.35%) |
Jan 30, 2019 | 53.62 | 54.78 | 53.46 | 54.70 | 279,381 | +1.33(+2.49%) |
Jan 29, 2019 | 53.55 | 53.91 | 52.86 | 53.37 | 238,592 | -0.13(-0.24%) |
Jan 28, 2019 | 54.09 | 54.09 | 53.21 | 53.50 | 192,723 | -1.08(-1.98%) |
Jan 25, 2019 | 54.39 | 55.12 | 54.39 | 54.58 | 154,800 | +0.45(+0.83%) |
Jan 24, 2019 | 53.60 | 54.16 | 53.42 | 54.13 | 123,526 | +0.47(+0.88%) |
Jan 23, 2019 | 53.75 | 54.59 | 53.00 | 53.66 | 233,007 | -0.01(-0.02%) |
Jan 22, 2019 | 53.50 | 54.91 | 53.18 | 53.67 | 532,497 | +0.07(+0.13%) |
Jan 18, 2019 | 52.82 | 53.99 | 52.58 | 53.60 | 411,400 | +0.98(+1.86%) |
Jan 17, 2019 | 52.89 | 53.19 | 52.37 | 52.62 | 400,076 | -0.36(-0.68%) |
Jan 16, 2019 | 53.92 | 54.30 | 52.80 | 52.98 | 425,407 | -0.70(-1.30%) |
Jan 15, 2019 | 52.42 | 53.97 | 52.42 | 53.68 | 519,825 | +0.92(+1.74%) |
Jan 14, 2019 | 52.83 | 53.68 | 52.68 | 52.76 | 220,305 | -0.42(-0.79%) |
Jan 11, 2019 | 53.95 | 54.20 | 52.87 | 53.18 | 278,800 | -0.92(-1.70%) |
Jan 10, 2019 | 52.05 | 54.25 | 51.67 | 54.10 | 390,417 | +1.72(+3.28%) |
Jan 09, 2019 | 51.99 | 53.15 | 51.83 | 52.38 | 492,163 | +0.63(+1.22%) |
Jan 08, 2019 | 51.74 | 52.30 | 50.53 | 51.75 | 345,373 | +0.32(+0.62%) |
Jan 07, 2019 | 51.35 | 52.39 | 50.42 | 51.43 | 534,755 | +0.12(+0.23%) |
Jan 04, 2019 | 51.01 | 52.52 | 50.60 | 51.31 | 464,300 | +0.45(+0.88%) |
Jan 03, 2019 | 52.82 | 53.51 | 50.83 | 50.86 | 273,744 | -2.34(-4.40%) |
Jan 02, 2019 | 54.88 | 54.88 | 52.63 | 53.20 | 502,051 | -2.61(-4.68%) |
Dec 31, 2018 | 55.42 | 56.34 | 54.71 | 55.81 | 367,800 | +0.84(+1.53%) |
Dec 28, 2018 | 54.30 | 55.41 | 53.29 | 54.97 | 345,300 | +1.22(+2.27%) |
Dec 27, 2018 | 52.50 | 53.76 | 51.76 | 53.75 | 336,090 | +0.50(+0.94%) |
Dec 26, 2018 | 50.58 | 53.32 | 49.40 | 53.25 | 362,247 | +3.10(+6.18%) |
Dec 24, 2018 | 50.51 | 51.27 | 49.42 | 50.15 | 235,700 | -0.80(-1.57%) |
Dec 21, 2018 | 51.14 | 51.84 | 50.40 | 50.95 | 691,100 | -0.18(-0.35%) |
Dec 20, 2018 | 52.36 | 52.49 | 50.07 | 51.13 | 391,643 | -1.29(-2.46%) |
Dec 19, 2018 | 53.84 | 54.44 | 51.93 | 52.42 | 333,132 | -1.13(-2.11%) |
Dec 18, 2018 | 55.00 | 55.25 | 53.24 | 53.55 | 383,535 | -0.98(-1.80%) |
Dec 17, 2018 | 56.10 | 57.81 | 54.33 | 54.53 | 517,188 | -1.75(-3.11%) |
Dec 14, 2018 | 57.20 | 57.77 | 56.08 | 56.28 | 203,200 | -1.36(-2.36%) |
Dec 13, 2018 | 59.02 | 59.58 | 57.60 | 57.64 | 246,438 | -1.09(-1.86%) |
Dec 12, 2018 | 59.35 | 60.23 | 58.70 | 58.73 | 268,570 | +0.21(+0.36%) |
Dec 11, 2018 | 59.33 | 59.68 | 57.85 | 58.52 | 202,291 | -0.14(-0.24%) |
Dec 10, 2018 | 58.94 | 59.26 | 57.73 | 58.66 | 318,745 | -0.22(-0.37%) |
Dec 07, 2018 | 60.71 | 60.71 | 58.21 | 58.88 | 384,200 | -1.71(-2.82%) |
Dec 06, 2018 | 60.49 | 61.87 | 59.21 | 60.59 | 467,391 | -0.95(-1.54%) |
Dec 04, 2018 | 62.91 | 63.24 | 60.36 | 61.54 | 324,000 | -1.36(-2.16%) |