Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.15 | 61.01 | 59.87 | 60.58 | 467,050 | +0.46(+0.77%) |
Feb 27, 2019 | 60.00 | 60.20 | 59.49 | 60.12 | 480,553 | +0.10(+0.17%) |
Feb 26, 2019 | 60.67 | 60.94 | 59.58 | 60.02 | 738,129 | -0.41(-0.68%) |
Feb 25, 2019 | 61.03 | 61.26 | 60.17 | 60.43 | 776,571 | -0.55(-0.90%) |
Feb 22, 2019 | 59.83 | 61.10 | 59.70 | 60.98 | 746,500 | +0.15(+0.25%) |
Feb 21, 2019 | 59.82 | 60.95 | 59.47 | 60.83 | 493,733 | +0.97(+1.62%) |
Feb 20, 2019 | 60.06 | 60.48 | 59.72 | 59.86 | 834,034 | -0.14(-0.23%) |
Feb 19, 2019 | 59.90 | 60.27 | 59.45 | 60.00 | 918,919 | +0.05(+0.08%) |
Feb 15, 2019 | 59.46 | 61.48 | 59.46 | 59.95 | 2,241,100 | +0.92(+1.56%) |
Feb 14, 2019 | 56.75 | 60.30 | 55.00 | 59.03 | 2,695,038 | -0.90(-1.50%) |
Feb 13, 2019 | 59.95 | 60.27 | 59.44 | 59.93 | 1,130,809 | +0.01(+0.02%) |
Feb 12, 2019 | 59.17 | 60.25 | 58.84 | 59.92 | 1,064,314 | +1.01(+1.71%) |
Feb 11, 2019 | 58.68 | 59.18 | 58.62 | 58.91 | 760,162 | +0.31(+0.53%) |
Feb 08, 2019 | 57.98 | 58.65 | 57.98 | 58.60 | 384,600 | +0.46(+0.79%) |
Feb 07, 2019 | 57.73 | 58.23 | 57.17 | 58.14 | 361,821 | -0.25(-0.43%) |
Feb 06, 2019 | 58.48 | 59.07 | 57.91 | 58.39 | 386,323 | -0.30(-0.51%) |
Feb 05, 2019 | 58.07 | 58.97 | 57.90 | 58.69 | 1,037,167 | +0.64(+1.10%) |
Feb 04, 2019 | 57.92 | 58.64 | 57.29 | 58.05 | 430,892 | +0.32(+0.55%) |
Feb 01, 2019 | 58.38 | 58.51 | 57.52 | 57.73 | 334,900 | -0.63(-1.08%) |
Jan 31, 2019 | 57.24 | 58.49 | 57.08 | 58.36 | 461,446 | +1.03(+1.80%) |
Jan 30, 2019 | 57.26 | 57.80 | 56.83 | 57.33 | 291,660 | +0.38(+0.67%) |
Jan 29, 2019 | 57.27 | 57.49 | 56.59 | 56.95 | 300,751 | -0.28(-0.49%) |
Jan 28, 2019 | 56.55 | 57.50 | 56.28 | 57.23 | 253,221 | +0.35(+0.62%) |
Jan 25, 2019 | 57.66 | 57.74 | 56.60 | 56.88 | 254,500 | -0.53(-0.92%) |
Jan 24, 2019 | 57.40 | 57.74 | 56.44 | 57.41 | 339,294 | -0.32(-0.55%) |
Jan 23, 2019 | 58.14 | 59.20 | 57.56 | 57.73 | 446,199 | -0.12(-0.21%) |
Jan 22, 2019 | 58.51 | 58.72 | 56.93 | 57.85 | 774,261 | -0.78(-1.33%) |
Jan 18, 2019 | 60.00 | 60.16 | 58.44 | 58.63 | 1,143,300 | -1.33(-2.22%) |
Jan 17, 2019 | 58.68 | 60.58 | 58.00 | 59.96 | 2,306,817 | +1.27(+2.16%) |
Jan 16, 2019 | 59.14 | 59.72 | 58.47 | 58.69 | 668,743 | -0.13(-0.22%) |
Jan 15, 2019 | 58.21 | 58.95 | 57.69 | 58.82 | 949,262 | +0.83(+1.43%) |
Jan 14, 2019 | 57.16 | 58.35 | 56.84 | 57.99 | 469,341 | +0.83(+1.45%) |
Jan 11, 2019 | 56.49 | 57.49 | 56.08 | 57.16 | 808,000 | +0.79(+1.40%) |
Jan 10, 2019 | 55.13 | 57.15 | 54.62 | 56.37 | 853,051 | +1.35(+2.45%) |
Jan 09, 2019 | 54.59 | 55.29 | 54.21 | 55.02 | 670,848 | +0.69(+1.27%) |
Jan 08, 2019 | 53.65 | 54.52 | 53.60 | 54.33 | 432,499 | +0.79(+1.48%) |
Jan 07, 2019 | 52.51 | 53.88 | 52.51 | 53.54 | 984,627 | +1.00(+1.90%) |
Jan 04, 2019 | 51.29 | 53.08 | 51.01 | 52.54 | 1,239,400 | +1.48(+2.90%) |
Jan 03, 2019 | 50.50 | 52.16 | 50.16 | 51.06 | 473,306 | +0.36(+0.71%) |
Jan 02, 2019 | 50.27 | 51.70 | 49.31 | 50.70 | 588,484 | -0.01(-0.02%) |
Dec 31, 2018 | 49.98 | 50.97 | 49.21 | 50.71 | 648,700 | +0.90(+1.81%) |
Dec 28, 2018 | 50.11 | 50.91 | 49.45 | 49.81 | 438,300 | -0.35(-0.70%) |
Dec 27, 2018 | 50.31 | 50.31 | 48.49 | 50.16 | 574,439 | -0.30(-0.59%) |
Dec 26, 2018 | 48.60 | 50.62 | 48.31 | 50.46 | 770,848 | +2.10(+4.34%) |
Dec 24, 2018 | 49.51 | 49.72 | 48.04 | 48.36 | 262,500 | -1.55(-3.11%) |
Dec 21, 2018 | 50.62 | 52.67 | 49.42 | 49.91 | 991,200 | -0.92(-1.81%) |
Dec 20, 2018 | 50.99 | 51.65 | 50.05 | 50.83 | 544,270 | -0.52(-1.01%) |
Dec 19, 2018 | 52.24 | 52.77 | 51.13 | 51.35 | 608,425 | -0.37(-0.72%) |
Dec 18, 2018 | 51.63 | 52.79 | 50.58 | 51.72 | 691,894 | +0.46(+0.90%) |
Dec 17, 2018 | 53.99 | 54.48 | 51.07 | 51.26 | 1,101,719 | -2.75(-5.09%) |
Dec 14, 2018 | 54.25 | 54.56 | 53.61 | 54.01 | 559,600 | -0.65(-1.19%) |
Dec 13, 2018 | 54.11 | 54.91 | 53.33 | 54.66 | 807,392 | +0.61(+1.13%) |
Dec 12, 2018 | 52.53 | 55.09 | 51.70 | 54.05 | 1,576,437 | +2.34(+4.53%) |
Dec 11, 2018 | 49.41 | 53.26 | 49.41 | 51.71 | 1,522,877 | +2.77(+5.66%) |
Dec 10, 2018 | 50.05 | 50.05 | 47.85 | 48.94 | 1,148,001 | -1.18(-2.35%) |
Dec 07, 2018 | 50.02 | 50.73 | 49.70 | 50.12 | 567,400 | +0.07(+0.14%) |
Dec 06, 2018 | 49.86 | 50.17 | 48.41 | 50.05 | 724,858 | +0.03(+0.06%) |
Dec 04, 2018 | 52.22 | 52.45 | 49.76 | 50.02 | 882,100 | -1.90(-3.66%) |