Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.40 | 64.69 | 64.18 | 64.24 | 346,005 | -0.31(-0.48%) |
Feb 27, 2019 | 64.24 | 65.02 | 64.05 | 64.55 | 479,401 | +0.17(+0.26%) |
Feb 26, 2019 | 63.99 | 64.64 | 63.91 | 64.39 | 491,152 | +0.12(+0.19%) |
Feb 25, 2019 | 64.17 | 64.61 | 63.78 | 64.26 | 561,029 | +0.10(+0.16%) |
Feb 22, 2019 | 64.07 | 64.17 | 63.09 | 64.16 | 584,552 | -0.08(-0.12%) |
Feb 21, 2019 | 60.19 | 64.97 | 59.89 | 64.24 | 1,274,373 | +4.18(+6.96%) |
Feb 20, 2019 | 59.51 | 60.29 | 59.47 | 60.06 | 508,621 | +0.55(+0.93%) |
Feb 19, 2019 | 59.95 | 60.24 | 59.43 | 59.50 | 593,371 | -0.42(-0.70%) |
Feb 15, 2019 | 58.48 | 59.93 | 58.29 | 59.93 | 751,826 | +1.71(+2.95%) |
Feb 14, 2019 | 57.80 | 58.31 | 57.76 | 58.21 | 469,200 | +0.22(+0.39%) |
Feb 13, 2019 | 58.08 | 58.31 | 57.82 | 57.99 | 442,348 | +0.09(+0.16%) |
Feb 12, 2019 | 57.45 | 57.92 | 57.28 | 57.89 | 698,426 | +0.81(+1.41%) |
Feb 11, 2019 | 57.28 | 57.47 | 56.97 | 57.09 | 424,297 | -0.20(-0.34%) |
Feb 08, 2019 | 56.60 | 57.30 | 56.30 | 57.28 | 427,739 | +0.35(+0.61%) |
Feb 07, 2019 | 56.20 | 56.95 | 56.20 | 56.94 | 455,854 | +0.43(+0.76%) |
Feb 06, 2019 | 56.07 | 56.57 | 55.94 | 56.51 | 219,387 | +0.29(+0.52%) |
Feb 05, 2019 | 56.16 | 56.38 | 55.85 | 56.22 | 265,551 | +0.12(+0.22%) |
Feb 04, 2019 | 55.78 | 56.13 | 55.47 | 56.09 | 215,774 | +0.34(+0.60%) |
Feb 01, 2019 | 55.66 | 55.84 | 55.11 | 55.76 | 475,776 | +0.02(+0.03%) |
Jan 31, 2019 | 55.81 | 56.12 | 55.29 | 55.74 | 513,215 | -0.06(-0.10%) |
Jan 30, 2019 | 56.02 | 56.35 | 55.33 | 55.79 | 298,239 | +0.15(+0.27%) |
Jan 29, 2019 | 55.15 | 55.91 | 55.00 | 55.65 | 251,883 | +0.59(+1.07%) |
Jan 28, 2019 | 54.75 | 55.41 | 54.45 | 55.05 | 374,345 | -0.40(-0.73%) |
Jan 25, 2019 | 56.30 | 56.83 | 55.33 | 55.46 | 677,636 | -0.45(-0.80%) |
Jan 24, 2019 | 55.72 | 56.37 | 55.63 | 55.91 | 286,143 | +0.12(+0.22%) |
Jan 23, 2019 | 55.86 | 56.40 | 55.17 | 55.79 | 286,526 | +0.10(+0.19%) |
Jan 22, 2019 | 56.21 | 56.34 | 55.24 | 55.68 | 582,551 | -0.74(-1.31%) |
Jan 18, 2019 | 56.02 | 56.65 | 55.98 | 56.42 | 500,648 | +0.67(+1.21%) |
Jan 17, 2019 | 54.84 | 56.06 | 54.84 | 55.75 | 727,889 | +0.70(+1.28%) |
Jan 16, 2019 | 55.26 | 55.71 | 54.98 | 55.05 | 473,739 | -0.07(-0.14%) |
Jan 15, 2019 | 55.32 | 55.59 | 54.85 | 55.12 | 529,527 | -0.14(-0.25%) |
Jan 14, 2019 | 55.00 | 55.51 | 54.71 | 55.26 | 419,210 | +0.02(+0.03%) |
Jan 11, 2019 | 54.46 | 55.29 | 54.05 | 55.24 | 338,818 | +0.63(+1.15%) |
Jan 10, 2019 | 54.18 | 54.90 | 54.11 | 54.61 | 496,135 | +0.28(+0.52%) |
Jan 09, 2019 | 54.63 | 55.02 | 53.88 | 54.33 | 609,840 | -0.15(-0.28%) |
Jan 08, 2019 | 54.06 | 54.60 | 53.91 | 54.48 | 249,763 | +0.82(+1.54%) |
Jan 07, 2019 | 52.96 | 54.16 | 52.96 | 53.66 | 394,680 | +0.70(+1.33%) |
Jan 04, 2019 | 51.95 | 53.10 | 51.84 | 52.96 | 565,017 | +1.78(+3.48%) |
Jan 03, 2019 | 51.50 | 52.23 | 51.11 | 51.18 | 605,076 | -0.59(-1.14%) |
Jan 02, 2019 | 51.70 | 52.29 | 51.21 | 51.77 | 581,081 | -0.58(-1.11%) |
Dec 31, 2018 | 52.05 | 52.52 | 51.65 | 52.35 | 398,490 | +0.38(+0.74%) |
Dec 28, 2018 | 52.21 | 52.96 | 51.43 | 51.96 | 345,436 | -0.14(-0.27%) |
Dec 27, 2018 | 50.92 | 52.12 | 50.37 | 52.10 | 427,361 | +0.41(+0.80%) |
Dec 26, 2018 | 49.93 | 51.78 | 49.62 | 51.69 | 346,510 | +1.83(+3.66%) |
Dec 24, 2018 | 50.71 | 50.89 | 49.72 | 49.87 | 348,212 | -1.00(-1.97%) |
Dec 21, 2018 | 51.79 | 52.70 | 50.80 | 50.87 | 1,548,487 | -0.89(-1.72%) |
Dec 20, 2018 | 52.16 | 52.74 | 51.51 | 51.76 | 512,789 | -0.41(-0.79%) |
Dec 19, 2018 | 53.16 | 54.16 | 51.78 | 52.17 | 375,485 | -0.97(-1.82%) |
Dec 18, 2018 | 53.22 | 53.73 | 53.00 | 53.14 | 426,030 | +0.44(+0.83%) |
Dec 17, 2018 | 53.98 | 54.23 | 52.38 | 52.70 | 601,510 | -1.17(-2.17%) |
Dec 14, 2018 | 53.62 | 54.63 | 53.61 | 53.87 | 629,739 | -0.37(-0.69%) |
Dec 13, 2018 | 54.77 | 55.15 | 54.18 | 54.24 | 566,631 | -0.35(-0.65%) |
Dec 12, 2018 | 54.69 | 55.36 | 54.50 | 54.59 | 511,242 | +0.61(+1.12%) |
Dec 11, 2018 | 54.94 | 55.24 | 53.95 | 53.99 | 557,980 | -0.17(-0.31%) |
Dec 10, 2018 | 54.51 | 54.74 | 53.50 | 54.16 | 831,784 | -0.46(-0.84%) |
Dec 07, 2018 | 54.13 | 55.21 | 54.07 | 54.61 | 687,076 | +0.35(+0.65%) |
Dec 06, 2018 | 53.93 | 54.38 | 50.61 | 54.26 | 1,035,729 | -1.33(-2.40%) |
Dec 04, 2018 | 57.65 | 57.65 | 55.49 | 55.59 | 691,791 | -2.22(-3.84%) |