Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.16 | 63.37 | 61.08 | 62.34 | 381,100 | +0.61(+0.99%) |
Mar 28, 2019 | 60.38 | 62.24 | 58.74 | 61.73 | 291,658 | +1.39(+2.30%) |
Mar 27, 2019 | 61.21 | 61.95 | 58.18 | 60.34 | 286,110 | -1.27(-2.06%) |
Mar 26, 2019 | 63.41 | 63.94 | 61.06 | 61.61 | 337,951 | -0.95(-1.52%) |
Mar 25, 2019 | 62.58 | 63.80 | 60.73 | 62.56 | 294,326 | -0.05(-0.08%) |
Mar 22, 2019 | 62.29 | 65.00 | 61.26 | 62.61 | 592,500 | -0.38(-0.60%) |
Mar 21, 2019 | 56.63 | 63.41 | 56.24 | 62.99 | 983,097 | +6.09(+10.70%) |
Mar 20, 2019 | 56.69 | 58.80 | 55.92 | 56.90 | 337,993 | +0.22(+0.39%) |
Mar 19, 2019 | 58.85 | 59.22 | 55.30 | 56.68 | 442,537 | -1.97(-3.36%) |
Mar 18, 2019 | 59.37 | 60.38 | 57.78 | 58.65 | 423,536 | -0.67(-1.13%) |
Mar 15, 2019 | 56.91 | 60.61 | 56.68 | 59.32 | 698,800 | +2.79(+4.94%) |
Mar 14, 2019 | 57.14 | 57.51 | 54.66 | 56.53 | 420,871 | -0.80(-1.40%) |
Mar 13, 2019 | 59.29 | 60.70 | 53.49 | 57.33 | 1,137,565 | -1.85(-3.13%) |
Mar 12, 2019 | 57.85 | 59.52 | 57.47 | 59.18 | 221,714 | +1.14(+1.96%) |
Mar 11, 2019 | 56.79 | 58.61 | 56.79 | 58.04 | 279,124 | +1.60(+2.83%) |
Mar 08, 2019 | 53.60 | 56.95 | 53.57 | 56.44 | 490,100 | +0.64(+1.15%) |
Mar 07, 2019 | 57.76 | 57.89 | 55.79 | 55.80 | 370,688 | -2.21(-3.81%) |
Mar 06, 2019 | 58.87 | 59.25 | 56.59 | 58.01 | 424,769 | -0.56(-0.96%) |
Mar 05, 2019 | 57.52 | 60.96 | 57.52 | 58.57 | 670,473 | +1.06(+1.84%) |
Mar 04, 2019 | 58.90 | 59.99 | 56.95 | 57.51 | 403,786 | -1.38(-2.34%) |
Mar 01, 2019 | 54.52 | 60.51 | 54.52 | 58.89 | 806,800 | +5.48(+10.26%) |
Feb 28, 2019 | 55.03 | 55.98 | 53.27 | 53.41 | 462,782 | -1.75(-3.17%) |
Feb 27, 2019 | 55.50 | 56.41 | 53.34 | 55.16 | 524,514 | -1.18(-2.09%) |
Feb 26, 2019 | 55.68 | 57.94 | 55.45 | 56.34 | 401,850 | +0.09(+0.16%) |
Feb 25, 2019 | 61.00 | 62.60 | 55.88 | 56.25 | 1,351,757 | -7.21(-11.36%) |
Feb 22, 2019 | 66.00 | 67.13 | 56.83 | 63.46 | 1,517,100 | -2.04(-3.11%) |
Feb 21, 2019 | 67.44 | 67.44 | 63.74 | 65.50 | 669,585 | -0.32(-0.49%) |
Feb 20, 2019 | 64.53 | 66.38 | 64.37 | 65.82 | 640,840 | +2.25(+3.54%) |
Feb 19, 2019 | 62.05 | 64.35 | 61.62 | 63.57 | 649,525 | +2.37(+3.87%) |
Feb 15, 2019 | 61.25 | 62.59 | 60.98 | 61.20 | 317,000 | +0.06(+0.10%) |
Feb 14, 2019 | 60.29 | 61.56 | 59.92 | 61.14 | 247,976 | +0.42(+0.69%) |
Feb 13, 2019 | 60.49 | 62.43 | 60.47 | 60.72 | 325,883 | +0.11(+0.18%) |
Feb 12, 2019 | 59.48 | 61.25 | 58.02 | 60.61 | 308,959 | +1.66(+2.82%) |
Feb 11, 2019 | 59.43 | 59.57 | 58.18 | 58.95 | 299,228 | -0.20(-0.34%) |
Feb 08, 2019 | 59.19 | 59.88 | 57.71 | 59.15 | 331,400 | -0.50(-0.84%) |
Feb 07, 2019 | 58.48 | 59.81 | 57.58 | 59.65 | 438,512 | +1.05(+1.79%) |
Feb 06, 2019 | 60.00 | 60.00 | 55.01 | 58.60 | 965,064 | -1.66(-2.75%) |
Feb 05, 2019 | 64.81 | 64.81 | 59.94 | 60.26 | 706,092 | -3.19(-5.03%) |
Feb 04, 2019 | 61.90 | 63.47 | 60.45 | 63.45 | 460,020 | +1.99(+3.24%) |
Feb 01, 2019 | 61.07 | 61.65 | 59.37 | 61.46 | 482,700 | +0.30(+0.49%) |
Jan 31, 2019 | 59.10 | 61.30 | 58.88 | 61.16 | 776,901 | +2.10(+3.56%) |
Jan 30, 2019 | 56.29 | 59.24 | 56.21 | 59.06 | 376,988 | +2.90(+5.16%) |
Jan 29, 2019 | 55.50 | 56.26 | 53.73 | 56.16 | 513,954 | +0.72(+1.30%) |
Jan 28, 2019 | 55.00 | 56.54 | 54.78 | 55.44 | 430,070 | +0.14(+0.25%) |
Jan 25, 2019 | 54.61 | 55.92 | 52.91 | 55.30 | 713,000 | +0.69(+1.26%) |
Jan 24, 2019 | 50.92 | 55.42 | 50.82 | 54.61 | 3,408,632 | +3.29(+6.41%) |
Jan 23, 2019 | 49.34 | 52.01 | 46.00 | 51.32 | 1,672,911 | +5.86(+12.89%) |
Jan 22, 2019 | 46.44 | 46.55 | 44.73 | 45.46 | 234,800 | -0.79(-1.71%) |
Jan 18, 2019 | 45.00 | 46.95 | 44.54 | 46.25 | 328,400 | +1.47(+3.28%) |
Jan 17, 2019 | 44.90 | 45.71 | 43.51 | 44.78 | 336,410 | -0.12(-0.27%) |
Jan 16, 2019 | 44.29 | 45.36 | 43.77 | 44.90 | 479,348 | +1.10(+2.51%) |
Jan 15, 2019 | 42.32 | 43.99 | 42.04 | 43.80 | 349,565 | +1.50(+3.55%) |
Jan 14, 2019 | 40.50 | 42.31 | 40.02 | 42.30 | 195,583 | +1.56(+3.83%) |
Jan 11, 2019 | 40.55 | 40.93 | 40.45 | 40.74 | 146,900 | -0.11(-0.27%) |
Jan 10, 2019 | 40.45 | 40.91 | 39.19 | 40.85 | 170,280 | +0.11(+0.27%) |
Jan 09, 2019 | 41.48 | 41.93 | 40.60 | 40.74 | 240,447 | -0.54(-1.31%) |
Jan 08, 2019 | 39.56 | 41.85 | 39.47 | 41.28 | 311,173 | +2.28(+5.85%) |
Jan 07, 2019 | 37.73 | 39.60 | 37.73 | 39.00 | 262,153 | +1.28(+3.39%) |
Jan 04, 2019 | 36.45 | 37.87 | 36.00 | 37.72 | 200,700 | +1.53(+4.23%) |
Jan 03, 2019 | 38.05 | 38.05 | 36.07 | 36.19 | 291,289 | -1.99(-5.21%) |