Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.29 | 59.45 | 57.93 | 58.04 | 279,268 | -0.80(-1.36%) |
Mar 28, 2019 | 58.07 | 58.86 | 57.93 | 58.84 | 136,175 | +0.77(+1.33%) |
Mar 27, 2019 | 57.23 | 58.39 | 57.18 | 58.07 | 163,939 | +0.64(+1.12%) |
Mar 26, 2019 | 56.24 | 57.46 | 56.24 | 57.42 | 178,814 | +1.50(+2.67%) |
Mar 25, 2019 | 56.11 | 56.85 | 55.49 | 55.93 | 246,391 | -0.11(-0.19%) |
Mar 22, 2019 | 57.45 | 57.91 | 55.36 | 56.04 | 362,795 | -1.95(-3.36%) |
Mar 21, 2019 | 58.31 | 58.90 | 57.92 | 57.98 | 335,408 | -0.85(-1.45%) |
Mar 20, 2019 | 60.40 | 60.70 | 58.75 | 58.84 | 411,435 | -1.61(-2.67%) |
Mar 19, 2019 | 62.07 | 62.07 | 60.33 | 60.45 | 252,357 | -1.29(-2.08%) |
Mar 18, 2019 | 60.95 | 61.97 | 60.59 | 61.74 | 344,824 | +0.95(+1.57%) |
Mar 15, 2019 | 60.13 | 61.17 | 57.61 | 60.79 | 792,566 | +0.76(+1.27%) |
Mar 14, 2019 | 59.81 | 60.18 | 59.52 | 60.02 | 201,369 | +0.28(+0.47%) |
Mar 13, 2019 | 59.90 | 60.08 | 59.40 | 59.74 | 294,950 | +0.11(+0.18%) |
Mar 12, 2019 | 60.42 | 60.57 | 59.48 | 59.63 | 255,501 | -0.76(-1.26%) |
Mar 11, 2019 | 59.55 | 60.43 | 59.16 | 60.40 | 265,117 | +1.05(+1.77%) |
Mar 08, 2019 | 59.34 | 59.78 | 59.01 | 59.34 | 251,573 | -0.38(-0.64%) |
Mar 07, 2019 | 60.22 | 60.44 | 59.45 | 59.72 | 190,822 | -0.74(-1.22%) |
Mar 06, 2019 | 62.13 | 62.21 | 60.25 | 60.46 | 195,470 | -1.52(-2.46%) |
Mar 05, 2019 | 61.83 | 62.16 | 60.92 | 61.99 | 330,977 | +0.06(+0.10%) |
Mar 04, 2019 | 62.38 | 62.91 | 61.59 | 61.93 | 236,172 | -0.54(-0.87%) |
Mar 01, 2019 | 62.40 | 62.82 | 61.79 | 62.47 | 123,255 | +0.39(+0.63%) |
Feb 28, 2019 | 62.28 | 62.44 | 61.96 | 62.08 | 158,656 | -0.17(-0.28%) |
Feb 27, 2019 | 61.51 | 62.42 | 61.51 | 62.25 | 151,500 | +0.71(+1.16%) |
Feb 26, 2019 | 61.61 | 62.02 | 61.30 | 61.54 | 192,864 | -0.32(-0.53%) |
Feb 25, 2019 | 62.68 | 62.87 | 61.70 | 61.86 | 296,625 | -0.51(-0.82%) |
Feb 22, 2019 | 62.43 | 62.76 | 61.89 | 62.38 | 176,016 | -0.07(-0.12%) |
Feb 21, 2019 | 62.63 | 62.66 | 61.91 | 62.45 | 159,745 | -0.18(-0.29%) |
Feb 20, 2019 | 62.13 | 62.66 | 61.41 | 62.63 | 198,297 | +0.49(+0.78%) |
Feb 19, 2019 | 61.02 | 62.27 | 60.96 | 62.14 | 317,810 | +0.70(+1.15%) |
Feb 15, 2019 | 59.92 | 61.47 | 59.54 | 61.44 | 835,523 | +1.90(+3.20%) |
Feb 14, 2019 | 60.16 | 60.20 | 59.49 | 59.54 | 320,774 | -0.97(-1.60%) |
Feb 13, 2019 | 60.37 | 60.89 | 60.09 | 60.50 | 243,071 | +0.28(+0.46%) |
Feb 12, 2019 | 60.20 | 60.89 | 59.93 | 60.22 | 199,059 | +0.29(+0.48%) |
Feb 11, 2019 | 59.19 | 59.98 | 58.94 | 59.93 | 200,845 | +0.80(+1.36%) |
Feb 08, 2019 | 59.15 | 59.68 | 58.88 | 59.13 | 202,064 | -0.32(-0.55%) |
Feb 07, 2019 | 59.87 | 60.47 | 58.77 | 59.45 | 486,128 | -0.28(-0.47%) |
Feb 06, 2019 | 59.31 | 60.03 | 58.99 | 59.73 | 220,481 | +0.18(+0.30%) |
Feb 05, 2019 | 59.44 | 59.81 | 59.27 | 59.55 | 239,893 | -0.05(-0.08%) |
Feb 04, 2019 | 58.74 | 59.94 | 58.55 | 59.60 | 301,022 | +1.28(+2.20%) |
Feb 01, 2019 | 58.59 | 58.79 | 57.58 | 58.32 | 342,500 | +0.25(+0.44%) |
Jan 31, 2019 | 58.14 | 59.45 | 57.21 | 58.06 | 653,351 | +0.75(+1.31%) |
Jan 30, 2019 | 58.28 | 59.87 | 56.55 | 57.32 | 1,330,253 | -4.28(-6.94%) |
Jan 29, 2019 | 61.75 | 62.27 | 61.39 | 61.59 | 214,984 | -0.15(-0.25%) |
Jan 28, 2019 | 61.20 | 61.99 | 61.05 | 61.75 | 191,763 | +0.29(+0.47%) |
Jan 25, 2019 | 61.04 | 61.62 | 60.83 | 61.46 | 129,906 | +0.76(+1.25%) |
Jan 24, 2019 | 60.73 | 61.38 | 59.87 | 60.70 | 160,418 | -0.20(-0.33%) |
Jan 23, 2019 | 61.30 | 61.58 | 60.47 | 60.90 | 215,745 | -0.01(-0.01%) |
Jan 22, 2019 | 60.92 | 61.52 | 60.58 | 60.91 | 176,976 | -0.35(-0.57%) |
Jan 18, 2019 | 60.75 | 61.59 | 60.23 | 61.26 | 205,832 | +0.60(+0.98%) |
Jan 17, 2019 | 60.00 | 60.92 | 59.96 | 60.66 | 275,310 | +0.41(+0.67%) |
Jan 16, 2019 | 59.10 | 60.38 | 58.80 | 60.26 | 181,906 | +1.53(+2.61%) |
Jan 15, 2019 | 57.99 | 58.80 | 57.41 | 58.72 | 198,294 | +0.55(+0.95%) |
Jan 14, 2019 | 57.50 | 58.65 | 57.50 | 58.17 | 226,144 | +0.41(+0.72%) |
Jan 11, 2019 | 57.15 | 57.94 | 56.59 | 57.76 | 155,954 | +0.19(+0.33%) |
Jan 10, 2019 | 56.70 | 57.78 | 56.66 | 57.57 | 203,349 | -0.15(-0.27%) |
Jan 09, 2019 | 57.73 | 58.27 | 56.91 | 57.72 | 233,454 | +0.07(+0.13%) |
Jan 08, 2019 | 57.60 | 57.92 | 56.42 | 57.65 | 226,833 | +0.42(+0.74%) |
Jan 07, 2019 | 56.49 | 58.01 | 56.48 | 57.23 | 200,461 | +0.26(+0.46%) |
Jan 04, 2019 | 56.30 | 57.38 | 55.69 | 56.96 | 213,369 | +1.62(+2.93%) |
Jan 03, 2019 | 55.62 | 56.39 | 55.11 | 55.34 | 239,782 | -0.51(-0.92%) |