Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.83 | 63.09 | 62.52 | 62.78 | 265,486 | -0.35(-0.55%) |
Feb 27, 2019 | 62.96 | 63.16 | 62.57 | 63.13 | 195,647 | +0.06(+0.09%) |
Feb 26, 2019 | 63.15 | 63.37 | 62.97 | 63.07 | 348,662 | -0.32(-0.50%) |
Feb 25, 2019 | 63.67 | 63.93 | 63.31 | 63.38 | 296,468 | +0.34(+0.53%) |
Feb 22, 2019 | 62.50 | 63.08 | 62.50 | 63.05 | 299,732 | +0.91(+1.46%) |
Feb 21, 2019 | 62.25 | 62.41 | 61.89 | 62.14 | 228,416 | -0.16(-0.25%) |
Feb 20, 2019 | 62.36 | 62.78 | 62.10 | 62.30 | 212,755 | +0.02(+0.03%) |
Feb 19, 2019 | 62.10 | 62.44 | 62.02 | 62.28 | 231,518 | +0.04(+0.06%) |
Feb 15, 2019 | 62.34 | 62.34 | 61.85 | 62.24 | 171,319 | +0.28(+0.45%) |
Feb 14, 2019 | 61.42 | 62.19 | 61.39 | 61.96 | 258,697 | +0.21(+0.34%) |
Feb 13, 2019 | 62.17 | 62.20 | 61.61 | 61.76 | 263,416 | -0.10(-0.16%) |
Feb 12, 2019 | 61.32 | 61.87 | 61.27 | 61.85 | 300,361 | +1.05(+1.74%) |
Feb 11, 2019 | 60.79 | 61.10 | 60.47 | 60.80 | 255,480 | +0.23(+0.37%) |
Feb 08, 2019 | 59.23 | 60.57 | 59.23 | 60.57 | 162,697 | +0.87(+1.45%) |
Feb 07, 2019 | 59.93 | 60.16 | 59.09 | 59.70 | 140,372 | -0.71(-1.17%) |
Feb 06, 2019 | 60.22 | 60.66 | 59.92 | 60.41 | 190,892 | +0.41(+0.69%) |
Feb 05, 2019 | 59.77 | 60.17 | 59.71 | 60.00 | 900,618 | +0.27(+0.45%) |
Feb 04, 2019 | 59.08 | 59.77 | 58.98 | 59.73 | 303,485 | +0.69(+1.17%) |
Feb 01, 2019 | 58.30 | 59.15 | 58.30 | 59.04 | 310,281 | +0.82(+1.41%) |
Jan 31, 2019 | 57.50 | 58.52 | 57.50 | 58.23 | 414,721 | +0.77(+1.34%) |
Jan 30, 2019 | 56.69 | 57.56 | 56.33 | 57.46 | 358,266 | +1.27(+2.26%) |
Jan 29, 2019 | 56.91 | 56.98 | 56.17 | 56.19 | 153,115 | -0.63(-1.11%) |
Jan 28, 2019 | 56.39 | 56.96 | 56.18 | 56.82 | 172,454 | -0.39(-0.69%) |
Jan 25, 2019 | 56.56 | 57.28 | 56.48 | 57.21 | 537,895 | +1.30(+2.33%) |
Jan 24, 2019 | 55.13 | 56.09 | 55.13 | 55.91 | 250,921 | +1.09(+2.00%) |
Jan 23, 2019 | 54.94 | 55.51 | 54.32 | 54.81 | 137,747 | +0.14(+0.25%) |
Jan 22, 2019 | 55.26 | 55.26 | 54.35 | 54.68 | 140,428 | -1.04(-1.88%) |
Jan 18, 2019 | 55.05 | 55.94 | 54.99 | 55.72 | 247,798 | +1.03(+1.87%) |
Jan 17, 2019 | 54.03 | 54.94 | 53.86 | 54.70 | 257,773 | +0.51(+0.95%) |
Jan 16, 2019 | 54.40 | 54.73 | 54.12 | 54.18 | 172,648 | -0.14(-0.25%) |
Jan 15, 2019 | 53.63 | 54.41 | 53.63 | 54.32 | 136,650 | +0.87(+1.62%) |
Jan 14, 2019 | 53.64 | 53.76 | 53.29 | 53.45 | 147,773 | -0.74(-1.36%) |
Jan 11, 2019 | 53.85 | 54.44 | 53.77 | 54.19 | 1,156,834 | +0.04(+0.07%) |
Jan 10, 2019 | 53.41 | 54.20 | 53.34 | 54.15 | 274,415 | +0.32(+0.59%) |
Jan 09, 2019 | 53.55 | 54.12 | 53.52 | 53.84 | 396,384 | +0.56(+1.05%) |
Jan 08, 2019 | 53.19 | 53.37 | 52.42 | 53.28 | 211,937 | +0.59(+1.12%) |
Jan 07, 2019 | 51.68 | 53.12 | 51.68 | 52.69 | 269,333 | +1.06(+2.06%) |
Jan 04, 2019 | 50.35 | 52.01 | 50.35 | 51.62 | 261,593 | +2.15(+4.34%) |
Jan 03, 2019 | 50.73 | 50.99 | 49.41 | 49.47 | 239,392 | -2.00(-3.89%) |
Jan 02, 2019 | 50.67 | 51.81 | 50.56 | 51.47 | 351,717 | -0.34(-0.65%) |
Dec 31, 2018 | 51.61 | 51.91 | 51.20 | 51.81 | 234,714 | +0.63(+1.23%) |
Dec 28, 2018 | 51.27 | 51.91 | 50.60 | 51.18 | 217,977 | +0.14(+0.26%) |
Dec 27, 2018 | 49.61 | 51.04 | 49.00 | 51.04 | 256,653 | +0.77(+1.53%) |
Dec 26, 2018 | 47.80 | 50.27 | 47.65 | 50.27 | 606,196 | +2.86(+6.02%) |
Dec 24, 2018 | 48.20 | 48.56 | 47.40 | 47.42 | 939,589 | -1.14(-2.35%) |
Dec 21, 2018 | 50.57 | 50.57 | 48.41 | 48.56 | 736,399 | -1.62(-3.22%) |
Dec 20, 2018 | 51.07 | 51.45 | 49.32 | 50.18 | 1,092,013 | -1.12(-2.19%) |
Dec 19, 2018 | 52.09 | 53.09 | 50.84 | 51.30 | 475,869 | -0.78(-1.49%) |
Dec 18, 2018 | 52.20 | 52.61 | 51.76 | 52.08 | 341,654 | +0.39(+0.76%) |
Dec 17, 2018 | 53.33 | 53.33 | 51.43 | 51.68 | 315,179 | -1.81(-3.38%) |
Dec 14, 2018 | 53.87 | 54.48 | 53.37 | 53.49 | 227,960 | -1.08(-1.98%) |
Dec 13, 2018 | 55.30 | 55.44 | 54.34 | 54.57 | 188,569 | -0.41(-0.75%) |
Dec 12, 2018 | 55.08 | 55.75 | 54.88 | 54.99 | 330,669 | +0.81(+1.49%) |
Dec 11, 2018 | 55.05 | 55.15 | 53.79 | 54.18 | 201,978 | +0.09(+0.16%) |
Dec 10, 2018 | 53.33 | 54.40 | 53.09 | 54.09 | 301,913 | +0.61(+1.14%) |
Dec 07, 2018 | 55.27 | 55.54 | 53.08 | 53.48 | 297,914 | -2.04(-3.67%) |
Dec 06, 2018 | 53.58 | 55.52 | 53.41 | 55.52 | 336,464 | +0.75(+1.36%) |
Dec 04, 2018 | 56.63 | 56.73 | 54.70 | 54.77 | 147,940 | -2.09(-3.68%) |