Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 63.42 | 65.46 | 62.52 | 62.52 | 4,555 | -1.03(-1.62%) |
Feb 27, 2019 | 63.37 | 63.61 | 63.37 | 63.55 | 1,323 | +0.43(+0.68%) |
Feb 26, 2019 | 63.88 | 65.96 | 63.01 | 63.12 | 6,810 | -0.59(-0.93%) |
Feb 25, 2019 | 64.35 | 66.17 | 63.53 | 63.71 | 9,231 | -0.46(-0.71%) |
Feb 22, 2019 | 65.26 | 65.75 | 63.78 | 64.17 | 9,890 | -0.58(-0.90%) |
Feb 21, 2019 | 65.93 | 66.30 | 64.75 | 64.75 | 3,509 | -1.18(-1.79%) |
Feb 20, 2019 | 65.59 | 66.76 | 65.23 | 65.93 | 5,415 | +0.40(+0.60%) |
Feb 19, 2019 | 64.39 | 66.81 | 64.39 | 65.53 | 17,739 | +0.18(+0.28%) |
Feb 15, 2019 | 63.35 | 66.85 | 63.35 | 65.35 | 18,075 | +2.28(+3.61%) |
Feb 14, 2019 | 62.05 | 63.37 | 62.01 | 63.07 | 3,002 | +1.02(+1.64%) |
Feb 13, 2019 | 61.88 | 62.96 | 60.82 | 62.05 | 6,805 | +0.22(+0.36%) |
Feb 12, 2019 | 61.22 | 62.60 | 60.78 | 61.83 | 6,190 | +1.54(+2.55%) |
Feb 11, 2019 | 61.28 | 61.28 | 59.47 | 60.29 | 9,218 | -1.02(-1.66%) |
Feb 08, 2019 | 60.23 | 61.79 | 59.40 | 61.31 | 4,319 | +0.91(+1.51%) |
Feb 07, 2019 | 63.83 | 64.20 | 59.11 | 60.40 | 14,580 | -3.73(-5.82%) |
Feb 06, 2019 | 63.95 | 64.92 | 63.34 | 64.13 | 1,514 | +0.23(+0.36%) |
Feb 05, 2019 | 64.15 | 65.36 | 63.53 | 63.90 | 5,484 | +0.12(+0.19%) |
Feb 04, 2019 | 61.86 | 64.92 | 61.22 | 63.77 | 15,878 | +1.98(+3.20%) |
Feb 01, 2019 | 59.34 | 62.56 | 58.33 | 61.79 | 10,572 | +2.42(+4.07%) |
Jan 31, 2019 | 61.29 | 62.29 | 59.34 | 59.38 | 5,576 | -2.01(-3.27%) |
Jan 30, 2019 | 61.82 | 62.28 | 60.70 | 61.38 | 14,694 | -0.44(-0.71%) |
Jan 29, 2019 | 63.05 | 63.33 | 61.05 | 61.82 | 15,299 | -1.13(-1.79%) |
Jan 28, 2019 | 63.26 | 64.80 | 62.15 | 62.95 | 8,787 | -1.71(-2.64%) |
Jan 25, 2019 | 65.66 | 65.98 | 64.65 | 64.65 | 6,934 | -0.26(-0.39%) |
Jan 24, 2019 | 66.25 | 66.28 | 63.80 | 64.91 | 4,587 | -0.41(-0.63%) |
Jan 23, 2019 | 63.70 | 70.16 | 62.01 | 65.32 | 13,263 | +1.87(+2.95%) |
Jan 22, 2019 | 64.23 | 64.45 | 63.45 | 63.45 | 4,266 | -0.96(-1.49%) |
Jan 18, 2019 | 63.54 | 65.45 | 63.54 | 64.41 | 10,345 | +1.05(+1.65%) |
Jan 17, 2019 | 62.28 | 65.35 | 62.17 | 63.36 | 8,642 | +0.99(+1.58%) |
Jan 16, 2019 | 64.33 | 64.98 | 62.23 | 62.38 | 9,511 | -2.29(-3.54%) |
Jan 15, 2019 | 61.85 | 66.00 | 61.85 | 64.66 | 2,593 | +0.14(+0.22%) |
Jan 14, 2019 | 66.03 | 67.24 | 63.04 | 64.52 | 8,937 | -2.42(-3.61%) |
Jan 11, 2019 | 65.49 | 71.04 | 64.90 | 66.94 | 12,391 | +1.38(+2.11%) |
Jan 10, 2019 | 64.39 | 66.74 | 64.11 | 65.56 | 21,342 | +1.13(+1.76%) |
Jan 09, 2019 | 62.89 | 65.41 | 62.33 | 64.42 | 10,231 | +1.55(+2.46%) |
Jan 08, 2019 | 62.83 | 63.32 | 60.82 | 62.88 | 4,367 | +0.33(+0.52%) |
Jan 07, 2019 | 59.15 | 63.17 | 59.15 | 62.55 | 11,098 | +3.49(+5.91%) |
Jan 04, 2019 | 58.79 | 61.60 | 58.79 | 59.06 | 11,481 | +0.68(+1.16%) |
Jan 03, 2019 | 57.40 | 59.64 | 55.59 | 58.38 | 11,420 | +0.35(+0.61%) |
Jan 02, 2019 | 58.16 | 59.82 | 57.22 | 58.03 | 8,579 | -0.42(-0.72%) |
Dec 31, 2018 | 63.77 | 63.77 | 54.71 | 58.45 | 13,300 | +1.61(+2.83%) |
Dec 28, 2018 | 55.35 | 57.41 | 54.85 | 56.84 | 16,597 | +1.23(+2.21%) |
Dec 27, 2018 | 54.98 | 55.86 | 54.80 | 55.61 | 5,711 | -0.31(-0.55%) |
Dec 26, 2018 | 55.73 | 56.77 | 55.73 | 55.92 | 3,412 | +0.36(+0.65%) |
Dec 24, 2018 | 55.72 | 56.48 | 54.85 | 55.56 | 4,888 | +0.05(+0.10%) |
Dec 21, 2018 | 54.98 | 55.51 | 54.98 | 55.51 | 11,709 | +0.24(+0.43%) |
Dec 20, 2018 | 55.95 | 56.32 | 55.27 | 55.27 | 9,432 | -0.99(-1.77%) |
Dec 19, 2018 | 55.16 | 56.37 | 55.16 | 56.26 | 5,490 | +1.25(+2.27%) |
Dec 18, 2018 | 56.62 | 57.08 | 54.93 | 55.01 | 8,148 | -1.70(-2.99%) |
Dec 17, 2018 | 59.19 | 59.19 | 55.80 | 56.71 | 11,076 | -2.52(-4.25%) |
Dec 14, 2018 | 57.63 | 60.35 | 57.63 | 59.23 | 6,707 | +0.26(+0.43%) |
Dec 13, 2018 | 60.47 | 60.47 | 58.25 | 58.97 | 3,244 | -1.42(-2.35%) |
Dec 12, 2018 | 60.33 | 61.63 | 60.15 | 60.39 | 2,496 | +0.31(+0.51%) |
Dec 11, 2018 | 62.89 | 62.89 | 58.24 | 60.08 | 10,349 | -2.24(-3.60%) |
Dec 10, 2018 | 62.15 | 63.57 | 61.47 | 62.32 | 15,115 | +0.06(+0.10%) |
Dec 07, 2018 | 59.65 | 62.76 | 58.90 | 62.26 | 11,368 | +2.71(+4.55%) |
Dec 06, 2018 | 60.34 | 63.03 | 58.32 | 59.55 | 14,666 | -1.58(-2.59%) |
Dec 04, 2018 | 64.06 | 64.25 | 55.14 | 61.14 | 21,827 | -3.08(-4.79%) |