Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 63.72 | 63.74 | 62.57 | 62.68 | 655,138 | -1.15(-1.80%) |
Feb 27, 2019 | 63.51 | 63.96 | 63.10 | 63.83 | 334,077 | +0.30(+0.48%) |
Feb 26, 2019 | 63.54 | 63.91 | 63.41 | 63.53 | 320,628 | -0.04(-0.07%) |
Feb 25, 2019 | 63.76 | 63.95 | 63.03 | 63.57 | 381,794 | +0.24(+0.38%) |
Feb 22, 2019 | 63.36 | 63.44 | 62.86 | 63.33 | 267,859 | +0.42(+0.66%) |
Feb 21, 2019 | 63.43 | 63.74 | 62.76 | 62.92 | 330,676 | -0.61(-0.96%) |
Feb 20, 2019 | 64.07 | 64.07 | 63.09 | 63.53 | 292,666 | -0.52(-0.81%) |
Feb 19, 2019 | 63.67 | 64.51 | 63.44 | 64.05 | 662,044 | -0.04(-0.07%) |
Feb 15, 2019 | 63.86 | 64.21 | 63.56 | 64.09 | 811,388 | +0.62(+0.97%) |
Feb 14, 2019 | 63.21 | 64.18 | 62.69 | 63.47 | 460,525 | +0.03(+0.05%) |
Feb 13, 2019 | 63.05 | 63.62 | 62.86 | 63.44 | 374,095 | +0.61(+0.97%) |
Feb 12, 2019 | 62.30 | 62.98 | 62.17 | 62.83 | 436,105 | +1.00(+1.62%) |
Feb 11, 2019 | 60.89 | 61.96 | 60.89 | 61.83 | 489,028 | +1.03(+1.70%) |
Feb 08, 2019 | 60.63 | 61.37 | 60.05 | 60.80 | 344,351 | -0.76(-1.23%) |
Feb 07, 2019 | 62.10 | 62.10 | 60.91 | 61.56 | 294,674 | -0.72(-1.16%) |
Feb 06, 2019 | 62.09 | 62.49 | 62.06 | 62.28 | 226,270 | +0.00(+0.00%) |
Feb 05, 2019 | 62.69 | 62.95 | 61.90 | 62.28 | 385,204 | -0.48(-0.76%) |
Feb 04, 2019 | 61.76 | 62.78 | 61.48 | 62.75 | 382,689 | +0.88(+1.42%) |
Feb 01, 2019 | 62.11 | 62.29 | 61.29 | 61.88 | 466,767 | -0.12(-0.19%) |
Jan 31, 2019 | 62.54 | 62.54 | 61.35 | 62.00 | 520,980 | -0.53(-0.85%) |
Jan 30, 2019 | 62.40 | 62.91 | 61.19 | 62.53 | 410,771 | +0.46(+0.74%) |
Jan 29, 2019 | 61.64 | 62.40 | 61.63 | 62.07 | 442,037 | +0.85(+1.38%) |
Jan 28, 2019 | 60.56 | 61.45 | 60.09 | 61.22 | 467,361 | +0.14(+0.23%) |
Jan 25, 2019 | 60.99 | 61.39 | 60.44 | 61.08 | 473,635 | +0.74(+1.23%) |
Jan 24, 2019 | 60.44 | 60.70 | 59.79 | 60.34 | 853,172 | +0.00(+0.00%) |
Jan 23, 2019 | 62.13 | 62.27 | 60.17 | 60.34 | 784,741 | -1.40(-2.26%) |
Jan 22, 2019 | 61.54 | 62.23 | 61.35 | 61.74 | 928,767 | -0.13(-0.22%) |
Jan 18, 2019 | 61.13 | 62.05 | 60.82 | 61.87 | 504,744 | +1.25(+2.06%) |
Jan 17, 2019 | 59.44 | 61.00 | 59.17 | 60.62 | 1,130,718 | +1.24(+2.09%) |
Jan 16, 2019 | 59.78 | 60.19 | 59.20 | 59.38 | 628,111 | -0.14(-0.24%) |
Jan 15, 2019 | 59.23 | 59.60 | 58.71 | 59.52 | 441,433 | +0.54(+0.92%) |
Jan 14, 2019 | 58.57 | 59.79 | 58.47 | 58.98 | 695,283 | +0.26(+0.44%) |
Jan 11, 2019 | 58.17 | 59.34 | 58.17 | 58.72 | 752,672 | +0.33(+0.56%) |
Jan 10, 2019 | 56.63 | 58.45 | 56.60 | 58.39 | 902,393 | +1.31(+2.30%) |
Jan 09, 2019 | 57.01 | 58.36 | 56.70 | 57.08 | 1,143,839 | -0.79(-1.37%) |
Jan 08, 2019 | 57.33 | 57.90 | 56.06 | 57.87 | 937,008 | +0.82(+1.43%) |
Jan 07, 2019 | 57.38 | 57.97 | 56.30 | 57.06 | 783,424 | +0.25(+0.44%) |
Jan 04, 2019 | 55.99 | 57.32 | 55.67 | 56.81 | 560,361 | +1.66(+3.00%) |
Jan 03, 2019 | 55.38 | 56.25 | 54.94 | 55.15 | 639,650 | -0.71(-1.28%) |
Jan 02, 2019 | 55.90 | 56.27 | 54.94 | 55.86 | 857,386 | -0.79(-1.39%) |
Dec 31, 2018 | 56.34 | 56.65 | 55.76 | 56.65 | 504,963 | +0.58(+1.04%) |
Dec 28, 2018 | 56.95 | 57.48 | 55.58 | 56.07 | 499,260 | -0.63(-1.12%) |
Dec 27, 2018 | 55.52 | 56.71 | 54.78 | 56.70 | 414,523 | +0.17(+0.30%) |
Dec 26, 2018 | 54.54 | 56.58 | 54.29 | 56.53 | 417,366 | +2.31(+4.25%) |
Dec 24, 2018 | 55.17 | 55.47 | 53.97 | 54.23 | 213,716 | -1.30(-2.33%) |
Dec 21, 2018 | 55.90 | 57.52 | 55.49 | 55.52 | 989,423 | -0.45(-0.80%) |
Dec 20, 2018 | 56.12 | 56.87 | 55.01 | 55.97 | 511,707 | -0.43(-0.77%) |
Dec 19, 2018 | 57.63 | 58.08 | 55.84 | 56.41 | 619,440 | -1.14(-1.98%) |
Dec 18, 2018 | 58.82 | 59.15 | 57.21 | 57.55 | 554,567 | -0.89(-1.52%) |
Dec 17, 2018 | 58.93 | 59.55 | 57.89 | 58.44 | 476,885 | -0.48(-0.81%) |
Dec 14, 2018 | 58.97 | 59.99 | 58.71 | 58.92 | 412,361 | -0.71(-1.20%) |
Dec 13, 2018 | 60.21 | 60.63 | 59.29 | 59.63 | 561,991 | -0.35(-0.59%) |
Dec 12, 2018 | 60.19 | 60.38 | 59.38 | 59.99 | 378,869 | +0.88(+1.48%) |
Dec 11, 2018 | 59.95 | 60.36 | 58.84 | 59.11 | 445,058 | +0.05(+0.09%) |
Dec 10, 2018 | 60.38 | 60.38 | 58.54 | 59.06 | 482,800 | -1.57(-2.59%) |
Dec 07, 2018 | 62.15 | 62.54 | 60.18 | 60.63 | 325,598 | -1.24(-2.00%) |
Dec 06, 2018 | 60.98 | 61.98 | 59.66 | 61.87 | 576,527 | -0.21(-0.34%) |
Dec 04, 2018 | 65.75 | 65.82 | 61.89 | 62.08 | 501,704 | -3.70(-5.62%) |