Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.75 | 59.91 | 58.99 | 59.14 | 357,771 | -0.03(-0.06%) |
Mar 28, 2019 | 58.72 | 59.47 | 58.44 | 59.18 | 754,848 | +0.46(+0.79%) |
Mar 27, 2019 | 58.48 | 59.04 | 58.00 | 58.72 | 365,455 | -0.03(-0.06%) |
Mar 26, 2019 | 57.94 | 58.82 | 57.66 | 58.75 | 285,338 | +1.35(+2.36%) |
Mar 25, 2019 | 56.87 | 57.77 | 56.71 | 57.40 | 352,671 | +0.45(+0.78%) |
Mar 22, 2019 | 58.66 | 58.87 | 56.53 | 56.95 | 557,909 | -2.45(-4.12%) |
Mar 21, 2019 | 59.55 | 60.36 | 59.19 | 59.40 | 502,781 | -0.70(-1.17%) |
Mar 20, 2019 | 61.84 | 62.05 | 60.02 | 60.10 | 590,463 | -1.92(-3.09%) |
Mar 19, 2019 | 63.71 | 63.71 | 61.94 | 62.02 | 302,295 | -1.40(-2.20%) |
Mar 18, 2019 | 62.64 | 63.57 | 62.64 | 63.42 | 285,508 | +1.00(+1.61%) |
Mar 15, 2019 | 62.38 | 62.95 | 62.27 | 62.42 | 867,807 | -0.09(-0.14%) |
Mar 14, 2019 | 62.56 | 62.74 | 62.28 | 62.50 | 303,737 | -0.07(-0.11%) |
Mar 13, 2019 | 62.43 | 62.77 | 62.18 | 62.57 | 581,140 | +0.37(+0.60%) |
Mar 12, 2019 | 62.56 | 62.71 | 61.82 | 62.19 | 234,131 | -0.24(-0.38%) |
Mar 11, 2019 | 62.09 | 62.60 | 61.68 | 62.43 | 318,163 | +0.65(+1.05%) |
Mar 08, 2019 | 61.18 | 61.93 | 61.07 | 61.79 | 319,504 | +0.16(+0.26%) |
Mar 07, 2019 | 62.01 | 62.17 | 61.28 | 61.62 | 335,860 | -0.76(-1.22%) |
Mar 06, 2019 | 63.52 | 63.71 | 62.34 | 62.38 | 509,900 | -1.29(-2.03%) |
Mar 05, 2019 | 63.56 | 63.96 | 62.79 | 63.68 | 278,636 | +0.09(+0.15%) |
Mar 04, 2019 | 63.53 | 64.09 | 63.14 | 63.58 | 293,663 | -0.09(-0.13%) |
Mar 01, 2019 | 63.46 | 63.92 | 63.01 | 63.67 | 256,683 | +0.26(+0.42%) |
Feb 28, 2019 | 64.15 | 64.15 | 63.39 | 63.40 | 343,324 | -0.70(-1.09%) |
Feb 27, 2019 | 63.27 | 64.12 | 63.04 | 64.10 | 394,860 | +0.92(+1.46%) |
Feb 26, 2019 | 63.21 | 63.84 | 62.88 | 63.18 | 403,209 | -0.29(-0.46%) |
Feb 25, 2019 | 63.86 | 64.18 | 63.23 | 63.47 | 304,612 | +0.13(+0.20%) |
Feb 22, 2019 | 63.70 | 63.84 | 63.23 | 63.34 | 243,649 | -0.27(-0.43%) |
Feb 21, 2019 | 63.86 | 63.86 | 63.25 | 63.62 | 284,370 | -0.20(-0.31%) |
Feb 20, 2019 | 63.77 | 63.89 | 63.10 | 63.81 | 522,438 | +0.09(+0.15%) |
Feb 19, 2019 | 62.88 | 63.94 | 62.62 | 63.72 | 396,942 | +0.33(+0.52%) |
Feb 15, 2019 | 63.01 | 63.57 | 63.01 | 63.39 | 890,172 | +0.91(+1.46%) |
Feb 14, 2019 | 62.96 | 62.97 | 62.08 | 62.48 | 627,305 | -0.96(-1.52%) |
Feb 13, 2019 | 63.34 | 63.87 | 62.62 | 63.44 | 389,268 | +0.19(+0.30%) |
Feb 12, 2019 | 62.82 | 63.72 | 62.67 | 63.25 | 595,233 | +0.87(+1.39%) |
Feb 11, 2019 | 62.47 | 62.51 | 61.96 | 62.38 | 436,548 | +0.21(+0.34%) |
Feb 08, 2019 | 62.60 | 63.06 | 61.88 | 62.17 | 478,962 | -0.72(-1.14%) |
Feb 07, 2019 | 62.86 | 63.87 | 62.53 | 62.88 | 1,028,916 | +0.74(+1.19%) |
Feb 06, 2019 | 61.74 | 62.32 | 61.73 | 62.14 | 459,210 | +0.14(+0.22%) |
Feb 05, 2019 | 62.48 | 62.48 | 61.57 | 62.01 | 287,422 | -0.42(-0.67%) |
Feb 04, 2019 | 61.52 | 62.49 | 61.16 | 62.42 | 442,296 | +0.89(+1.44%) |
Feb 01, 2019 | 60.66 | 61.59 | 60.59 | 61.54 | 569,024 | +0.95(+1.57%) |
Jan 31, 2019 | 61.03 | 61.03 | 59.49 | 60.59 | 836,192 | -0.46(-0.75%) |
Jan 30, 2019 | 60.65 | 62.02 | 59.19 | 61.05 | 1,078,751 | +0.54(+0.89%) |
Jan 29, 2019 | 60.34 | 60.75 | 59.83 | 60.51 | 812,845 | +0.18(+0.30%) |
Jan 28, 2019 | 59.97 | 60.61 | 59.60 | 60.33 | 563,772 | +0.04(+0.07%) |
Jan 25, 2019 | 60.66 | 60.93 | 59.54 | 60.29 | 732,945 | +0.11(+0.18%) |
Jan 24, 2019 | 59.84 | 60.45 | 59.30 | 60.18 | 443,423 | +0.10(+0.17%) |
Jan 23, 2019 | 60.46 | 60.67 | 59.70 | 60.07 | 610,366 | -0.25(-0.41%) |
Jan 22, 2019 | 60.97 | 61.44 | 60.09 | 60.32 | 504,208 | -0.90(-1.47%) |
Jan 18, 2019 | 60.46 | 61.28 | 59.91 | 61.22 | 445,145 | +1.11(+1.84%) |
Jan 17, 2019 | 59.21 | 60.34 | 59.15 | 60.12 | 557,395 | +0.61(+1.03%) |
Jan 16, 2019 | 58.55 | 59.61 | 58.17 | 59.50 | 494,100 | +1.55(+2.67%) |
Jan 15, 2019 | 57.24 | 58.03 | 56.80 | 57.95 | 325,043 | +0.66(+1.16%) |
Jan 14, 2019 | 56.74 | 58.12 | 56.55 | 57.29 | 550,775 | +0.17(+0.30%) |
Jan 11, 2019 | 56.51 | 57.27 | 56.20 | 57.12 | 444,205 | +0.15(+0.27%) |
Jan 10, 2019 | 56.68 | 57.02 | 56.01 | 56.97 | 667,384 | -0.20(-0.36%) |
Jan 09, 2019 | 57.26 | 57.52 | 56.56 | 57.17 | 507,438 | +0.22(+0.39%) |
Jan 08, 2019 | 56.96 | 57.00 | 55.78 | 56.95 | 563,945 | +0.41(+0.72%) |
Jan 07, 2019 | 55.75 | 56.98 | 55.23 | 56.54 | 541,387 | +0.80(+1.44%) |
Jan 04, 2019 | 54.80 | 56.11 | 54.65 | 55.74 | 532,741 | +1.68(+3.10%) |
Jan 03, 2019 | 54.56 | 55.59 | 53.96 | 54.06 | 793,598 | -0.64(-1.17%) |