Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.96 | 60.03 | 58.50 | 59.10 | 220,256 | -0.07(-0.12%) |
Feb 27, 2019 | 58.89 | 59.39 | 58.00 | 59.17 | 284,651 | +0.65(+1.11%) |
Feb 26, 2019 | 59.40 | 60.56 | 56.75 | 58.52 | 689,025 | -2.78(-4.54%) |
Feb 25, 2019 | 62.35 | 62.82 | 61.03 | 61.30 | 368,164 | -0.66(-1.07%) |
Feb 22, 2019 | 61.63 | 62.83 | 61.15 | 61.96 | 187,100 | +0.45(+0.73%) |
Feb 21, 2019 | 60.49 | 61.62 | 59.69 | 61.51 | 198,739 | +0.70(+1.15%) |
Feb 20, 2019 | 61.87 | 62.36 | 60.52 | 60.81 | 248,425 | -1.08(-1.75%) |
Feb 19, 2019 | 60.11 | 62.07 | 59.80 | 61.89 | 203,583 | +1.52(+2.52%) |
Feb 15, 2019 | 60.06 | 60.96 | 59.51 | 60.37 | 241,600 | +0.37(+0.62%) |
Feb 14, 2019 | 59.81 | 60.60 | 59.30 | 60.00 | 243,270 | -0.30(-0.50%) |
Feb 13, 2019 | 60.79 | 60.79 | 59.68 | 60.30 | 198,852 | -0.47(-0.77%) |
Feb 12, 2019 | 58.11 | 61.18 | 57.85 | 60.77 | 304,234 | +2.97(+5.14%) |
Feb 11, 2019 | 57.47 | 58.76 | 56.94 | 57.80 | 240,144 | +0.41(+0.71%) |
Feb 08, 2019 | 57.99 | 58.44 | 57.24 | 57.39 | 342,600 | -0.67(-1.15%) |
Feb 07, 2019 | 57.19 | 58.45 | 57.12 | 58.06 | 286,373 | +0.69(+1.20%) |
Feb 06, 2019 | 61.35 | 61.71 | 57.08 | 57.37 | 270,925 | -3.89(-6.35%) |
Feb 05, 2019 | 59.95 | 61.54 | 59.49 | 61.26 | 364,685 | +1.33(+2.22%) |
Feb 04, 2019 | 59.85 | 60.09 | 58.89 | 59.93 | 405,580 | -0.09(-0.15%) |
Feb 01, 2019 | 59.66 | 60.37 | 59.06 | 60.02 | 626,100 | +0.72(+1.21%) |
Jan 31, 2019 | 59.69 | 60.30 | 58.72 | 59.30 | 767,061 | -0.08(-0.13%) |
Jan 30, 2019 | 59.87 | 60.17 | 58.51 | 59.38 | 256,568 | -0.30(-0.50%) |
Jan 29, 2019 | 57.91 | 59.84 | 56.22 | 59.68 | 296,621 | +1.64(+2.83%) |
Jan 28, 2019 | 57.48 | 59.09 | 57.40 | 58.04 | 192,631 | +0.10(+0.17%) |
Jan 25, 2019 | 58.19 | 59.58 | 57.09 | 57.94 | 244,800 | +0.29(+0.50%) |
Jan 24, 2019 | 56.27 | 57.65 | 54.77 | 57.65 | 130,148 | +1.19(+2.11%) |
Jan 23, 2019 | 54.62 | 56.58 | 54.60 | 56.46 | 279,644 | +2.08(+3.82%) |
Jan 22, 2019 | 55.25 | 55.76 | 53.69 | 54.38 | 426,336 | -1.22(-2.19%) |
Jan 18, 2019 | 56.47 | 56.98 | 55.52 | 55.60 | 258,100 | -0.68(-1.21%) |
Jan 17, 2019 | 55.58 | 56.93 | 55.39 | 56.28 | 269,684 | +0.15(+0.27%) |
Jan 16, 2019 | 56.80 | 57.55 | 55.67 | 56.13 | 188,578 | -0.89(-1.56%) |
Jan 15, 2019 | 56.09 | 57.22 | 55.18 | 57.02 | 196,748 | +0.94(+1.68%) |
Jan 14, 2019 | 57.52 | 57.97 | 55.51 | 56.08 | 212,877 | -1.92(-3.31%) |
Jan 11, 2019 | 56.37 | 58.77 | 56.37 | 58.00 | 287,400 | +1.42(+2.51%) |
Jan 10, 2019 | 56.92 | 57.90 | 56.21 | 56.58 | 310,938 | -0.53(-0.93%) |
Jan 09, 2019 | 55.77 | 57.76 | 54.98 | 57.11 | 444,310 | +1.32(+2.37%) |
Jan 08, 2019 | 56.84 | 57.52 | 55.25 | 55.79 | 683,955 | -0.20(-0.36%) |
Jan 07, 2019 | 51.53 | 56.27 | 51.03 | 55.99 | 994,683 | +7.07(+14.45%) |
Jan 04, 2019 | 47.51 | 49.59 | 47.00 | 48.92 | 424,200 | +2.18(+4.66%) |
Jan 03, 2019 | 46.27 | 47.41 | 45.80 | 46.74 | 289,030 | +0.05(+0.11%) |
Jan 02, 2019 | 44.54 | 46.83 | 44.20 | 46.69 | 464,862 | +1.47(+3.25%) |
Dec 31, 2018 | 46.32 | 46.84 | 43.65 | 45.22 | 272,500 | -1.07(-2.31%) |
Dec 28, 2018 | 45.55 | 46.92 | 44.20 | 46.29 | 320,100 | +0.80(+1.76%) |
Dec 27, 2018 | 43.62 | 45.49 | 42.92 | 45.49 | 312,040 | +0.85(+1.90%) |
Dec 26, 2018 | 43.00 | 44.70 | 41.44 | 44.64 | 313,155 | +1.83(+4.27%) |
Dec 24, 2018 | 42.52 | 43.27 | 41.18 | 42.81 | 525,600 | -0.45(-1.04%) |
Dec 21, 2018 | 44.26 | 44.87 | 43.26 | 43.26 | 1,269,600 | -1.12(-2.52%) |
Dec 20, 2018 | 42.90 | 44.78 | 42.21 | 44.38 | 353,720 | +1.14(+2.64%) |
Dec 19, 2018 | 42.79 | 44.85 | 42.49 | 43.24 | 349,316 | +0.40(+0.93%) |
Dec 18, 2018 | 41.22 | 43.25 | 41.21 | 42.84 | 399,137 | +1.97(+4.82%) |
Dec 17, 2018 | 40.92 | 41.53 | 40.29 | 40.87 | 549,918 | -0.12(-0.29%) |
Dec 14, 2018 | 41.50 | 42.50 | 40.84 | 40.99 | 204,600 | -0.76(-1.82%) |
Dec 13, 2018 | 42.46 | 43.38 | 41.70 | 41.75 | 280,002 | -0.61(-1.44%) |
Dec 12, 2018 | 42.50 | 44.35 | 41.40 | 42.36 | 420,494 | +0.26(+0.62%) |
Dec 11, 2018 | 43.64 | 43.64 | 42.05 | 42.10 | 335,511 | -0.81(-1.89%) |
Dec 10, 2018 | 44.41 | 45.07 | 42.00 | 42.91 | 463,146 | -1.50(-3.38%) |
Dec 07, 2018 | 44.13 | 46.00 | 44.13 | 44.41 | 303,000 | +0.29(+0.66%) |
Dec 06, 2018 | 40.73 | 44.31 | 40.68 | 44.12 | 451,257 | +3.13(+7.64%) |
Dec 04, 2018 | 44.50 | 44.68 | 40.97 | 40.99 | 474,500 | -3.97(-8.83%) |