Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.73 | 59.77 | 59.04 | 59.63 | 339,942 | +0.40(+0.67%) |
Mar 28, 2019 | 58.79 | 59.38 | 58.25 | 59.23 | 220,994 | +0.71(+1.21%) |
Mar 27, 2019 | 59.24 | 59.43 | 57.98 | 58.52 | 223,795 | -0.77(-1.30%) |
Mar 26, 2019 | 58.68 | 59.70 | 58.40 | 59.29 | 420,391 | +1.24(+2.13%) |
Mar 25, 2019 | 58.70 | 58.70 | 57.32 | 58.05 | 349,568 | -0.84(-1.42%) |
Mar 22, 2019 | 61.21 | 61.47 | 58.68 | 58.89 | 311,288 | -2.79(-4.53%) |
Mar 21, 2019 | 61.06 | 62.06 | 61.06 | 61.68 | 346,922 | +0.30(+0.49%) |
Mar 20, 2019 | 61.95 | 62.29 | 60.73 | 61.38 | 368,085 | -0.81(-1.30%) |
Mar 19, 2019 | 62.08 | 62.45 | 61.62 | 62.19 | 336,709 | +0.57(+0.92%) |
Mar 18, 2019 | 60.82 | 62.09 | 60.64 | 61.62 | 224,394 | +0.04(+0.06%) |
Mar 15, 2019 | 61.51 | 62.08 | 61.40 | 61.58 | 426,906 | +0.30(+0.49%) |
Mar 14, 2019 | 61.15 | 61.91 | 60.93 | 61.28 | 220,055 | +0.21(+0.34%) |
Mar 13, 2019 | 61.05 | 61.82 | 60.95 | 61.07 | 454,215 | +0.25(+0.41%) |
Mar 12, 2019 | 60.81 | 61.44 | 60.70 | 60.82 | 259,313 | +0.21(+0.35%) |
Mar 11, 2019 | 59.60 | 60.65 | 59.13 | 60.62 | 502,935 | +0.97(+1.62%) |
Mar 08, 2019 | 59.92 | 60.01 | 59.06 | 59.65 | 239,152 | -0.57(-0.94%) |
Mar 07, 2019 | 59.65 | 60.23 | 59.14 | 60.22 | 415,387 | +0.46(+0.77%) |
Mar 06, 2019 | 60.74 | 61.11 | 59.74 | 59.76 | 570,978 | -0.98(-1.61%) |
Mar 05, 2019 | 61.16 | 61.45 | 60.66 | 60.73 | 376,966 | -0.49(-0.80%) |
Mar 04, 2019 | 61.68 | 61.84 | 60.91 | 61.22 | 561,144 | -0.39(-0.63%) |
Mar 01, 2019 | 61.66 | 61.83 | 61.24 | 61.61 | 391,039 | +0.44(+0.72%) |
Feb 28, 2019 | 62.13 | 62.55 | 61.14 | 61.17 | 406,012 | -1.10(-1.76%) |
Feb 27, 2019 | 62.32 | 62.63 | 61.65 | 62.27 | 397,991 | +0.04(+0.06%) |
Feb 26, 2019 | 62.30 | 62.82 | 62.14 | 62.23 | 376,817 | -0.27(-0.43%) |
Feb 25, 2019 | 62.37 | 63.53 | 62.37 | 62.50 | 517,425 | +0.41(+0.66%) |
Feb 22, 2019 | 61.42 | 62.36 | 61.42 | 62.09 | 434,320 | +0.64(+1.04%) |
Feb 21, 2019 | 60.98 | 62.11 | 60.98 | 61.45 | 402,946 | +0.42(+0.69%) |
Feb 20, 2019 | 60.80 | 61.29 | 60.12 | 61.03 | 775,327 | -0.28(-0.46%) |
Feb 19, 2019 | 60.85 | 61.71 | 60.25 | 61.31 | 1,002,999 | +0.46(+0.75%) |
Feb 15, 2019 | 55.40 | 62.59 | 55.01 | 60.85 | 1,982,246 | +11.42(+23.10%) |
Feb 14, 2019 | 48.48 | 49.67 | 48.48 | 49.44 | 495,908 | +0.85(+1.75%) |
Feb 13, 2019 | 48.41 | 48.76 | 48.13 | 48.59 | 345,883 | +0.52(+1.08%) |
Feb 12, 2019 | 48.05 | 49.17 | 47.98 | 48.07 | 489,913 | +1.36(+2.91%) |
Feb 11, 2019 | 45.98 | 46.98 | 45.76 | 46.71 | 379,675 | +0.83(+1.81%) |
Feb 08, 2019 | 45.09 | 46.25 | 45.01 | 45.88 | 439,530 | +0.44(+0.97%) |
Feb 07, 2019 | 45.74 | 46.38 | 45.37 | 45.44 | 299,151 | -0.79(-1.71%) |
Feb 06, 2019 | 46.07 | 46.77 | 45.98 | 46.23 | 649,600 | +0.20(+0.43%) |
Feb 05, 2019 | 46.57 | 46.88 | 45.67 | 46.03 | 343,656 | -0.65(-1.39%) |
Feb 04, 2019 | 46.96 | 46.96 | 46.21 | 46.68 | 261,772 | -0.14(-0.30%) |
Feb 01, 2019 | 45.75 | 47.26 | 45.75 | 46.82 | 329,322 | +1.25(+2.74%) |
Jan 31, 2019 | 45.60 | 46.22 | 45.28 | 45.57 | 255,720 | +0.10(+0.22%) |
Jan 30, 2019 | 44.76 | 45.59 | 44.52 | 45.47 | 157,297 | +1.00(+2.24%) |
Jan 29, 2019 | 44.88 | 44.92 | 44.35 | 44.48 | 111,378 | -0.10(-0.22%) |
Jan 28, 2019 | 44.70 | 44.92 | 44.17 | 44.58 | 137,025 | -0.63(-1.39%) |
Jan 25, 2019 | 44.86 | 45.32 | 44.72 | 45.20 | 174,630 | +0.79(+1.78%) |
Jan 24, 2019 | 44.47 | 44.94 | 44.16 | 44.42 | 194,103 | -0.09(-0.20%) |
Jan 23, 2019 | 44.78 | 45.30 | 44.31 | 44.51 | 186,023 | -0.19(-0.42%) |
Jan 22, 2019 | 45.02 | 45.39 | 44.23 | 44.70 | 186,529 | -0.63(-1.39%) |
Jan 18, 2019 | 45.25 | 45.59 | 44.95 | 45.32 | 184,548 | +0.42(+0.93%) |
Jan 17, 2019 | 44.01 | 45.12 | 44.01 | 44.91 | 213,868 | +0.75(+1.70%) |
Jan 16, 2019 | 43.63 | 44.54 | 43.47 | 44.16 | 205,770 | +0.56(+1.28%) |
Jan 15, 2019 | 42.97 | 44.03 | 42.81 | 43.60 | 195,314 | +0.64(+1.49%) |
Jan 14, 2019 | 42.56 | 43.44 | 42.56 | 42.96 | 143,801 | -0.10(-0.23%) |
Jan 11, 2019 | 42.98 | 43.36 | 42.73 | 43.06 | 175,231 | -0.25(-0.58%) |
Jan 10, 2019 | 43.11 | 43.37 | 42.76 | 43.31 | 303,069 | -0.14(-0.32%) |
Jan 09, 2019 | 43.46 | 43.89 | 42.84 | 43.45 | 509,030 | +0.23(+0.53%) |
Jan 08, 2019 | 42.09 | 43.32 | 41.99 | 43.22 | 326,677 | +1.67(+4.01%) |
Jan 07, 2019 | 41.82 | 42.36 | 41.19 | 41.55 | 290,529 | -0.39(-0.93%) |
Jan 04, 2019 | 40.21 | 42.00 | 40.20 | 41.94 | 310,386 | +2.26(+5.68%) |
Jan 03, 2019 | 40.38 | 40.80 | 39.45 | 39.68 | 196,686 | -1.22(-2.98%) |