Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.65 | 62.81 | 62.33 | 62.45 | 157,715 | -0.17(-0.28%) |
Feb 27, 2019 | 61.88 | 62.79 | 61.88 | 62.62 | 150,602 | +0.72(+1.16%) |
Feb 26, 2019 | 61.98 | 62.39 | 61.67 | 61.91 | 191,720 | -0.33(-0.52%) |
Feb 25, 2019 | 63.05 | 63.25 | 62.07 | 62.23 | 294,866 | -0.52(-0.82%) |
Feb 22, 2019 | 62.80 | 63.14 | 62.26 | 62.75 | 174,972 | -0.07(-0.12%) |
Feb 21, 2019 | 63.00 | 63.03 | 62.28 | 62.82 | 158,798 | -0.18(-0.29%) |
Feb 20, 2019 | 62.50 | 63.03 | 61.78 | 63.00 | 197,122 | +0.49(+0.78%) |
Feb 19, 2019 | 61.38 | 62.64 | 61.32 | 62.51 | 315,926 | +0.71(+1.15%) |
Feb 15, 2019 | 60.28 | 61.83 | 59.89 | 61.81 | 830,570 | +1.91(+3.20%) |
Feb 14, 2019 | 60.52 | 60.56 | 59.85 | 59.89 | 318,872 | -0.97(-1.60%) |
Feb 13, 2019 | 60.73 | 61.25 | 60.44 | 60.86 | 241,630 | +0.28(+0.46%) |
Feb 12, 2019 | 60.56 | 61.25 | 60.29 | 60.58 | 197,879 | +0.29(+0.48%) |
Feb 11, 2019 | 59.55 | 60.34 | 59.29 | 60.29 | 199,655 | +0.81(+1.36%) |
Feb 08, 2019 | 59.50 | 60.04 | 59.23 | 59.48 | 200,866 | -0.33(-0.55%) |
Feb 07, 2019 | 60.23 | 60.83 | 59.12 | 59.81 | 483,246 | -0.28(-0.47%) |
Feb 06, 2019 | 59.66 | 60.39 | 59.34 | 60.09 | 219,174 | +0.18(+0.30%) |
Feb 05, 2019 | 59.79 | 60.16 | 59.63 | 59.91 | 238,471 | -0.05(-0.08%) |
Feb 04, 2019 | 59.09 | 60.30 | 58.90 | 59.95 | 299,237 | +1.29(+2.20%) |
Feb 01, 2019 | 58.94 | 59.14 | 57.92 | 58.67 | 340,469 | +0.25(+0.44%) |
Jan 31, 2019 | 58.48 | 59.80 | 57.55 | 58.41 | 649,477 | +0.75(+1.31%) |
Jan 30, 2019 | 58.63 | 60.23 | 56.89 | 57.66 | 1,322,367 | -4.30(-6.94%) |
Jan 29, 2019 | 62.11 | 62.64 | 61.76 | 61.96 | 213,710 | -0.15(-0.25%) |
Jan 28, 2019 | 61.57 | 62.36 | 61.42 | 62.11 | 190,626 | +0.29(+0.47%) |
Jan 25, 2019 | 61.41 | 61.99 | 61.19 | 61.82 | 129,136 | +0.76(+1.25%) |
Jan 24, 2019 | 61.09 | 61.74 | 60.23 | 61.06 | 159,467 | -0.20(-0.33%) |
Jan 23, 2019 | 61.67 | 61.95 | 60.83 | 61.26 | 214,466 | -0.01(-0.01%) |
Jan 22, 2019 | 61.29 | 61.88 | 60.94 | 61.27 | 175,927 | -0.35(-0.57%) |
Jan 18, 2019 | 61.12 | 61.96 | 60.59 | 61.62 | 204,612 | +0.60(+0.98%) |
Jan 17, 2019 | 60.35 | 61.29 | 60.32 | 61.02 | 273,678 | +0.41(+0.67%) |
Jan 16, 2019 | 59.45 | 60.74 | 59.15 | 60.62 | 180,828 | +1.54(+2.61%) |
Jan 15, 2019 | 58.34 | 59.15 | 57.75 | 59.07 | 197,118 | +0.55(+0.95%) |
Jan 14, 2019 | 57.84 | 59.00 | 57.84 | 58.52 | 224,803 | +0.42(+0.72%) |
Jan 11, 2019 | 57.49 | 58.28 | 56.93 | 58.10 | 155,029 | +0.19(+0.33%) |
Jan 10, 2019 | 57.04 | 58.12 | 56.99 | 57.91 | 202,144 | -0.15(-0.27%) |
Jan 09, 2019 | 58.08 | 58.62 | 57.25 | 58.07 | 232,070 | +0.07(+0.13%) |
Jan 08, 2019 | 57.95 | 58.27 | 56.76 | 57.99 | 225,489 | +0.43(+0.74%) |
Jan 07, 2019 | 56.82 | 58.36 | 56.81 | 57.57 | 199,272 | +0.26(+0.46%) |
Jan 04, 2019 | 56.63 | 57.72 | 56.02 | 57.30 | 212,104 | +1.63(+2.93%) |
Jan 03, 2019 | 55.95 | 56.72 | 55.43 | 55.67 | 238,360 | -0.52(-0.92%) |
Jan 02, 2019 | 54.64 | 56.21 | 54.35 | 56.19 | 368,724 | +0.85(+1.54%) |
Dec 31, 2018 | 55.07 | 55.60 | 54.41 | 55.33 | 225,988 | +0.34(+0.63%) |
Dec 28, 2018 | 54.74 | 55.82 | 54.53 | 54.99 | 179,820 | +0.25(+0.45%) |
Dec 27, 2018 | 54.19 | 54.83 | 53.15 | 54.74 | 211,399 | -0.35(-0.64%) |
Dec 26, 2018 | 52.97 | 55.19 | 52.55 | 55.10 | 268,241 | +2.21(+4.17%) |
Dec 24, 2018 | 53.56 | 54.17 | 52.88 | 52.89 | 143,460 | -0.96(-1.79%) |
Dec 21, 2018 | 54.37 | 55.14 | 53.56 | 53.86 | 1,298,413 | -0.38(-0.70%) |
Dec 20, 2018 | 54.04 | 54.70 | 53.58 | 54.24 | 214,216 | +0.16(+0.30%) |
Dec 19, 2018 | 56.16 | 56.73 | 53.76 | 54.07 | 338,785 | -1.24(-2.25%) |
Dec 18, 2018 | 56.44 | 56.80 | 55.02 | 55.32 | 480,569 | -0.65(-1.17%) |
Dec 17, 2018 | 55.85 | 57.69 | 55.02 | 55.97 | 354,911 | +0.03(+0.05%) |
Dec 14, 2018 | 55.97 | 57.00 | 55.59 | 55.94 | 223,784 | -0.46(-0.82%) |
Dec 13, 2018 | 57.38 | 57.79 | 56.34 | 56.41 | 227,204 | -1.22(-2.11%) |
Dec 12, 2018 | 56.80 | 58.63 | 56.24 | 57.62 | 366,294 | +1.21(+2.14%) |
Dec 11, 2018 | 57.42 | 58.08 | 55.93 | 56.41 | 401,513 | -0.49(-0.86%) |
Dec 10, 2018 | 57.87 | 58.14 | 56.55 | 56.90 | 453,459 | -1.13(-1.95%) |
Dec 07, 2018 | 57.74 | 59.37 | 57.69 | 58.04 | 446,577 | +0.23(+0.39%) |
Dec 06, 2018 | 57.17 | 57.90 | 54.67 | 57.81 | 338,172 | -0.08(-0.14%) |
Dec 04, 2018 | 60.63 | 61.06 | 57.76 | 57.89 | 434,289 | -2.88(-4.74%) |