Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.00 | 53.49 | 52.28 | 52.72 | 332,200 | +0.18(+0.34%) |
Mar 28, 2019 | 52.81 | 53.86 | 51.68 | 52.54 | 322,266 | +0.15(+0.29%) |
Mar 27, 2019 | 53.22 | 53.86 | 50.11 | 52.39 | 551,762 | -0.86(-1.62%) |
Mar 26, 2019 | 56.58 | 56.58 | 53.09 | 53.25 | 496,660 | -2.73(-4.88%) |
Mar 25, 2019 | 55.57 | 56.81 | 54.32 | 55.98 | 333,071 | +0.41(+0.74%) |
Mar 22, 2019 | 60.60 | 60.64 | 54.30 | 55.57 | 700,300 | -5.28(-8.68%) |
Mar 21, 2019 | 59.98 | 61.45 | 59.85 | 60.85 | 417,604 | +0.75(+1.25%) |
Mar 20, 2019 | 61.58 | 61.63 | 59.71 | 60.10 | 284,084 | -1.36(-2.21%) |
Mar 19, 2019 | 62.62 | 63.23 | 60.52 | 61.46 | 380,172 | -0.73(-1.17%) |
Mar 18, 2019 | 63.07 | 64.06 | 61.54 | 62.19 | 260,808 | -1.00(-1.58%) |
Mar 15, 2019 | 62.70 | 64.54 | 62.15 | 63.19 | 427,200 | +0.26(+0.41%) |
Mar 14, 2019 | 61.72 | 63.23 | 61.38 | 62.93 | 301,638 | +0.43(+0.69%) |
Mar 13, 2019 | 65.73 | 66.63 | 61.42 | 62.50 | 868,769 | -3.64(-5.50%) |
Mar 12, 2019 | 70.36 | 71.71 | 65.02 | 66.14 | 770,640 | -6.67(-9.16%) |
Mar 11, 2019 | 72.25 | 73.69 | 71.66 | 72.81 | 114,605 | +0.71(+0.98%) |
Mar 08, 2019 | 72.35 | 73.14 | 71.27 | 72.10 | 126,200 | -0.69(-0.95%) |
Mar 07, 2019 | 73.06 | 73.41 | 71.73 | 72.79 | 107,286 | -0.05(-0.07%) |
Mar 06, 2019 | 74.42 | 74.88 | 72.18 | 72.84 | 211,406 | -1.95(-2.61%) |
Mar 05, 2019 | 71.97 | 75.21 | 71.08 | 74.79 | 296,634 | +2.15(+2.96%) |
Mar 04, 2019 | 73.68 | 74.43 | 71.69 | 72.64 | 224,966 | -0.35(-0.48%) |
Mar 01, 2019 | 69.00 | 75.74 | 69.00 | 72.99 | 714,300 | -3.02(-3.97%) |
Feb 28, 2019 | 72.64 | 76.38 | 71.11 | 76.01 | 389,435 | +3.34(+4.60%) |
Feb 27, 2019 | 73.58 | 74.60 | 71.00 | 72.67 | 269,057 | -1.09(-1.48%) |
Feb 26, 2019 | 75.90 | 76.15 | 73.69 | 73.76 | 201,797 | -2.53(-3.32%) |
Feb 25, 2019 | 75.12 | 76.44 | 75.08 | 76.29 | 196,790 | +1.80(+2.42%) |
Feb 22, 2019 | 74.66 | 74.98 | 73.64 | 74.49 | 113,900 | +0.69(+0.93%) |
Feb 21, 2019 | 73.51 | 74.46 | 73.04 | 73.80 | 147,215 | +0.30(+0.41%) |
Feb 20, 2019 | 74.02 | 76.63 | 72.93 | 73.50 | 387,833 | -0.61(-0.82%) |
Feb 19, 2019 | 70.23 | 75.46 | 70.23 | 74.11 | 477,021 | +3.45(+4.88%) |
Feb 15, 2019 | 69.44 | 70.91 | 68.75 | 70.66 | 210,500 | +1.22(+1.76%) |
Feb 14, 2019 | 71.58 | 71.68 | 68.84 | 69.44 | 269,203 | -2.30(-3.21%) |
Feb 13, 2019 | 70.22 | 72.20 | 70.08 | 71.74 | 251,886 | +1.12(+1.59%) |
Feb 12, 2019 | 69.68 | 70.71 | 67.04 | 70.62 | 247,884 | +1.43(+2.07%) |
Feb 11, 2019 | 68.61 | 70.31 | 68.61 | 69.19 | 167,667 | +0.22(+0.32%) |
Feb 08, 2019 | 68.50 | 69.40 | 67.26 | 68.97 | 102,800 | +0.32(+0.47%) |
Feb 07, 2019 | 67.88 | 69.61 | 67.69 | 68.65 | 135,540 | +0.08(+0.12%) |
Feb 06, 2019 | 68.23 | 68.62 | 66.98 | 68.57 | 76,692 | +0.29(+0.42%) |
Feb 05, 2019 | 68.25 | 69.65 | 67.68 | 68.28 | 134,893 | +0.05(+0.07%) |
Feb 04, 2019 | 67.57 | 68.25 | 67.03 | 68.23 | 115,529 | +0.63(+0.93%) |
Feb 01, 2019 | 66.04 | 68.25 | 66.04 | 67.60 | 149,700 | +1.02(+1.53%) |
Jan 31, 2019 | 66.31 | 68.15 | 66.01 | 66.58 | 214,908 | +0.26(+0.39%) |
Jan 30, 2019 | 65.09 | 66.67 | 65.00 | 66.32 | 133,039 | +1.40(+2.16%) |
Jan 29, 2019 | 64.60 | 65.42 | 64.10 | 64.92 | 89,689 | +0.42(+0.65%) |
Jan 28, 2019 | 64.46 | 64.97 | 63.14 | 64.50 | 57,442 | -0.76(-1.16%) |
Jan 25, 2019 | 65.73 | 66.19 | 64.52 | 65.26 | 103,300 | -0.16(-0.24%) |
Jan 24, 2019 | 64.39 | 66.20 | 64.11 | 65.42 | 278,378 | +1.21(+1.88%) |
Jan 23, 2019 | 62.53 | 64.69 | 62.15 | 64.21 | 267,106 | +2.07(+3.33%) |
Jan 22, 2019 | 62.71 | 63.63 | 61.78 | 62.14 | 138,309 | -1.07(-1.69%) |
Jan 18, 2019 | 62.55 | 64.93 | 62.55 | 63.21 | 227,900 | +0.86(+1.38%) |
Jan 17, 2019 | 60.85 | 62.70 | 60.14 | 62.35 | 243,384 | +0.98(+1.60%) |
Jan 16, 2019 | 59.66 | 61.51 | 59.30 | 61.37 | 237,738 | +1.78(+2.99%) |
Jan 15, 2019 | 59.49 | 60.92 | 58.73 | 59.59 | 298,993 | -0.79(-1.31%) |
Jan 14, 2019 | 61.70 | 62.09 | 60.12 | 60.38 | 346,956 | -1.75(-2.82%) |
Jan 11, 2019 | 61.77 | 62.67 | 60.61 | 62.13 | 433,500 | +0.69(+1.12%) |
Jan 10, 2019 | 59.65 | 61.79 | 58.95 | 61.44 | 297,323 | +1.35(+2.25%) |
Jan 09, 2019 | 59.73 | 60.51 | 58.51 | 60.09 | 429,015 | +0.36(+0.60%) |
Jan 08, 2019 | 51.00 | 60.78 | 50.91 | 59.73 | 1,252,121 | +12.38(+26.15%) |
Jan 07, 2019 | 46.10 | 47.54 | 45.03 | 47.35 | 169,729 | +1.30(+2.82%) |
Jan 04, 2019 | 43.72 | 46.88 | 43.72 | 46.05 | 156,400 | +2.93(+6.79%) |
Jan 03, 2019 | 44.41 | 44.75 | 42.61 | 43.12 | 148,340 | -1.47(-3.30%) |