Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 61.05 | 62.16 | 60.10 | 60.24 | 236,000 | -0.30(-0.50%) |
Mar 28, 2019 | 63.55 | 64.04 | 59.16 | 60.54 | 470,851 | -3.01(-4.74%) |
Mar 27, 2019 | 61.18 | 65.10 | 61.18 | 63.55 | 859,329 | +2.92(+4.82%) |
Mar 26, 2019 | 60.55 | 61.14 | 59.06 | 60.63 | 384,923 | -0.07(-0.12%) |
Mar 25, 2019 | 58.24 | 61.03 | 57.71 | 60.70 | 450,606 | +2.51(+4.31%) |
Mar 22, 2019 | 55.62 | 59.17 | 55.40 | 58.19 | 461,400 | +2.06(+3.67%) |
Mar 21, 2019 | 53.46 | 56.69 | 53.46 | 56.13 | 473,634 | +2.81(+5.27%) |
Mar 20, 2019 | 54.38 | 54.83 | 52.16 | 53.32 | 839,667 | -1.53(-2.79%) |
Mar 19, 2019 | 57.08 | 57.50 | 54.75 | 54.85 | 318,031 | -2.28(-3.99%) |
Mar 18, 2019 | 56.53 | 57.41 | 56.09 | 57.13 | 406,735 | +0.64(+1.13%) |
Mar 15, 2019 | 57.91 | 58.34 | 56.29 | 56.49 | 528,300 | -1.21(-2.10%) |
Mar 14, 2019 | 58.25 | 58.54 | 57.61 | 57.70 | 211,546 | -0.57(-0.98%) |
Mar 13, 2019 | 59.23 | 59.70 | 58.16 | 58.27 | 177,310 | -0.59(-1.00%) |
Mar 12, 2019 | 59.34 | 59.51 | 58.13 | 58.86 | 145,610 | -0.31(-0.52%) |
Mar 11, 2019 | 58.65 | 59.57 | 58.06 | 59.17 | 295,528 | +1.14(+1.96%) |
Mar 08, 2019 | 58.16 | 59.79 | 58.00 | 58.03 | 238,900 | -0.68(-1.16%) |
Mar 07, 2019 | 57.38 | 59.10 | 57.38 | 58.71 | 304,928 | +1.00(+1.73%) |
Mar 06, 2019 | 58.29 | 59.08 | 57.50 | 57.71 | 302,153 | -0.47(-0.81%) |
Mar 05, 2019 | 58.96 | 59.11 | 57.61 | 58.18 | 177,230 | -0.54(-0.92%) |
Mar 04, 2019 | 58.61 | 59.83 | 58.18 | 58.72 | 191,902 | +0.29(+0.50%) |
Mar 01, 2019 | 59.44 | 59.44 | 57.66 | 58.43 | 397,300 | -0.67(-1.13%) |
Feb 28, 2019 | 58.96 | 60.03 | 58.50 | 59.10 | 220,256 | -0.07(-0.12%) |
Feb 27, 2019 | 58.89 | 59.39 | 58.00 | 59.17 | 284,651 | +0.65(+1.11%) |
Feb 26, 2019 | 59.40 | 60.56 | 56.75 | 58.52 | 689,025 | -2.78(-4.54%) |
Feb 25, 2019 | 62.35 | 62.82 | 61.03 | 61.30 | 368,164 | -0.66(-1.07%) |
Feb 22, 2019 | 61.63 | 62.83 | 61.15 | 61.96 | 187,100 | +0.45(+0.73%) |
Feb 21, 2019 | 60.49 | 61.62 | 59.69 | 61.51 | 198,739 | +0.70(+1.15%) |
Feb 20, 2019 | 61.87 | 62.36 | 60.52 | 60.81 | 248,425 | -1.08(-1.75%) |
Feb 19, 2019 | 60.11 | 62.07 | 59.80 | 61.89 | 203,583 | +1.52(+2.52%) |
Feb 15, 2019 | 60.06 | 60.96 | 59.51 | 60.37 | 241,600 | +0.37(+0.62%) |
Feb 14, 2019 | 59.81 | 60.60 | 59.30 | 60.00 | 243,270 | -0.30(-0.50%) |
Feb 13, 2019 | 60.79 | 60.79 | 59.68 | 60.30 | 198,852 | -0.47(-0.77%) |
Feb 12, 2019 | 58.11 | 61.18 | 57.85 | 60.77 | 304,234 | +2.97(+5.14%) |
Feb 11, 2019 | 57.47 | 58.76 | 56.94 | 57.80 | 240,144 | +0.41(+0.71%) |
Feb 08, 2019 | 57.99 | 58.44 | 57.24 | 57.39 | 342,600 | -0.67(-1.15%) |
Feb 07, 2019 | 57.19 | 58.45 | 57.12 | 58.06 | 286,373 | +0.69(+1.20%) |
Feb 06, 2019 | 61.35 | 61.71 | 57.08 | 57.37 | 270,925 | -3.89(-6.35%) |
Feb 05, 2019 | 59.95 | 61.54 | 59.49 | 61.26 | 364,685 | +1.33(+2.22%) |
Feb 04, 2019 | 59.85 | 60.09 | 58.89 | 59.93 | 405,580 | -0.09(-0.15%) |
Feb 01, 2019 | 59.66 | 60.37 | 59.06 | 60.02 | 626,100 | +0.72(+1.21%) |
Jan 31, 2019 | 59.69 | 60.30 | 58.72 | 59.30 | 767,061 | -0.08(-0.13%) |
Jan 30, 2019 | 59.87 | 60.17 | 58.51 | 59.38 | 256,568 | -0.30(-0.50%) |
Jan 29, 2019 | 57.91 | 59.84 | 56.22 | 59.68 | 296,621 | +1.64(+2.83%) |
Jan 28, 2019 | 57.48 | 59.09 | 57.40 | 58.04 | 192,631 | +0.10(+0.17%) |
Jan 25, 2019 | 58.19 | 59.58 | 57.09 | 57.94 | 244,800 | +0.29(+0.50%) |
Jan 24, 2019 | 56.27 | 57.65 | 54.77 | 57.65 | 130,148 | +1.19(+2.11%) |
Jan 23, 2019 | 54.62 | 56.58 | 54.60 | 56.46 | 279,644 | +2.08(+3.82%) |
Jan 22, 2019 | 55.25 | 55.76 | 53.69 | 54.38 | 426,336 | -1.22(-2.19%) |
Jan 18, 2019 | 56.47 | 56.98 | 55.52 | 55.60 | 258,100 | -0.68(-1.21%) |
Jan 17, 2019 | 55.58 | 56.93 | 55.39 | 56.28 | 269,684 | +0.15(+0.27%) |
Jan 16, 2019 | 56.80 | 57.55 | 55.67 | 56.13 | 188,578 | -0.89(-1.56%) |
Jan 15, 2019 | 56.09 | 57.22 | 55.18 | 57.02 | 196,748 | +0.94(+1.68%) |
Jan 14, 2019 | 57.52 | 57.97 | 55.51 | 56.08 | 212,877 | -1.92(-3.31%) |
Jan 11, 2019 | 56.37 | 58.77 | 56.37 | 58.00 | 287,400 | +1.42(+2.51%) |
Jan 10, 2019 | 56.92 | 57.90 | 56.21 | 56.58 | 310,938 | -0.53(-0.93%) |
Jan 09, 2019 | 55.77 | 57.76 | 54.98 | 57.11 | 444,310 | +1.32(+2.37%) |
Jan 08, 2019 | 56.84 | 57.52 | 55.25 | 55.79 | 683,955 | -0.20(-0.36%) |
Jan 07, 2019 | 51.53 | 56.27 | 51.03 | 55.99 | 994,683 | +7.07(+14.45%) |
Jan 04, 2019 | 47.51 | 49.59 | 47.00 | 48.92 | 424,200 | +2.18(+4.66%) |
Jan 03, 2019 | 46.27 | 47.41 | 45.80 | 46.74 | 289,030 | +0.05(+0.11%) |