Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.76 | 61.44 | 60.41 | 60.72 | 1,057,762 | -0.07(-0.12%) |
Feb 27, 2019 | 60.21 | 60.84 | 59.73 | 60.79 | 765,874 | +0.61(+1.02%) |
Feb 26, 2019 | 60.31 | 60.77 | 60.12 | 60.17 | 845,506 | -0.21(-0.35%) |
Feb 25, 2019 | 61.00 | 61.22 | 60.27 | 60.39 | 842,889 | -0.39(-0.64%) |
Feb 22, 2019 | 60.04 | 60.80 | 59.74 | 60.78 | 874,201 | +1.05(+1.76%) |
Feb 21, 2019 | 60.22 | 60.22 | 59.14 | 59.73 | 784,672 | -0.30(-0.50%) |
Feb 20, 2019 | 59.78 | 60.17 | 59.44 | 60.03 | 1,132,021 | +0.25(+0.42%) |
Feb 19, 2019 | 59.29 | 60.18 | 59.02 | 59.78 | 1,551,957 | +0.42(+0.70%) |
Feb 15, 2019 | 59.37 | 59.74 | 59.10 | 59.37 | 764,963 | +0.62(+1.06%) |
Feb 14, 2019 | 58.06 | 58.98 | 57.89 | 58.75 | 1,082,551 | +0.00(+0.00%) |
Feb 13, 2019 | 58.49 | 59.06 | 58.36 | 58.75 | 1,097,131 | +0.70(+1.21%) |
Feb 12, 2019 | 57.61 | 58.38 | 57.52 | 58.04 | 848,669 | +0.66(+1.16%) |
Feb 11, 2019 | 56.67 | 57.43 | 56.44 | 57.38 | 1,050,632 | +1.19(+2.11%) |
Feb 08, 2019 | 55.38 | 56.25 | 55.25 | 56.19 | 805,242 | +0.30(+0.54%) |
Feb 07, 2019 | 55.75 | 56.54 | 55.55 | 55.89 | 1,167,859 | -0.53(-0.94%) |
Feb 06, 2019 | 56.28 | 56.79 | 56.19 | 56.42 | 838,215 | +0.04(+0.08%) |
Feb 05, 2019 | 57.08 | 57.10 | 56.03 | 56.38 | 1,350,457 | -0.55(-0.97%) |
Feb 04, 2019 | 56.40 | 57.02 | 55.68 | 56.93 | 1,474,712 | +0.65(+1.15%) |
Feb 01, 2019 | 57.08 | 57.24 | 55.91 | 56.28 | 2,170,895 | -0.82(-1.44%) |
Jan 31, 2019 | 57.89 | 57.89 | 56.65 | 57.11 | 1,925,949 | -0.67(-1.17%) |
Jan 30, 2019 | 57.73 | 60.18 | 55.70 | 57.78 | 3,437,273 | +3.96(+7.36%) |
Jan 29, 2019 | 54.04 | 54.16 | 53.41 | 53.82 | 1,567,335 | -0.05(-0.10%) |
Jan 28, 2019 | 53.61 | 53.91 | 53.06 | 53.87 | 1,169,188 | -0.19(-0.34%) |
Jan 25, 2019 | 53.93 | 54.45 | 53.91 | 54.06 | 949,773 | +0.58(+1.08%) |
Jan 24, 2019 | 52.59 | 53.51 | 52.36 | 53.48 | 1,235,510 | +0.83(+1.58%) |
Jan 23, 2019 | 53.16 | 53.71 | 52.01 | 52.65 | 951,809 | -0.32(-0.60%) |
Jan 22, 2019 | 53.62 | 53.67 | 52.44 | 52.97 | 1,072,852 | -0.98(-1.82%) |
Jan 18, 2019 | 53.68 | 54.17 | 53.25 | 53.95 | 1,245,717 | +0.61(+1.15%) |
Jan 17, 2019 | 51.88 | 53.51 | 51.70 | 53.34 | 1,367,770 | +1.23(+2.36%) |
Jan 16, 2019 | 51.95 | 52.58 | 51.57 | 52.11 | 1,052,118 | +0.16(+0.31%) |
Jan 15, 2019 | 51.77 | 52.16 | 51.45 | 51.95 | 715,488 | +0.27(+0.53%) |
Jan 14, 2019 | 51.29 | 52.21 | 51.10 | 51.67 | 771,971 | -0.07(-0.14%) |
Jan 11, 2019 | 51.23 | 52.21 | 50.78 | 51.74 | 1,009,458 | +0.17(+0.33%) |
Jan 10, 2019 | 51.37 | 51.84 | 50.84 | 51.57 | 1,101,805 | -0.12(-0.24%) |
Jan 09, 2019 | 51.18 | 52.09 | 50.69 | 51.70 | 1,416,217 | +0.88(+1.73%) |
Jan 08, 2019 | 50.29 | 50.86 | 49.55 | 50.82 | 1,464,383 | +1.28(+2.58%) |
Jan 07, 2019 | 49.55 | 49.99 | 48.89 | 49.55 | 1,256,520 | -0.17(-0.34%) |
Jan 04, 2019 | 47.79 | 50.08 | 47.79 | 49.71 | 1,778,258 | +2.83(+6.03%) |
Jan 03, 2019 | 49.23 | 49.28 | 46.79 | 46.89 | 1,835,582 | -3.23(-6.44%) |
Jan 02, 2019 | 49.92 | 50.50 | 49.39 | 50.11 | 1,271,726 | -0.59(-1.15%) |
Dec 31, 2018 | 50.22 | 50.92 | 49.85 | 50.70 | 766,317 | +0.71(+1.42%) |
Dec 28, 2018 | 50.06 | 50.70 | 49.63 | 49.99 | 913,556 | +0.23(+0.46%) |
Dec 27, 2018 | 48.67 | 49.77 | 47.84 | 49.76 | 1,385,592 | +0.14(+0.29%) |
Dec 26, 2018 | 47.10 | 49.67 | 46.87 | 49.62 | 1,116,205 | +2.77(+5.90%) |
Dec 24, 2018 | 47.61 | 48.22 | 46.82 | 46.85 | 810,997 | -1.05(-2.18%) |
Dec 21, 2018 | 49.76 | 50.14 | 47.86 | 47.90 | 2,257,207 | -1.53(-3.10%) |
Dec 20, 2018 | 49.78 | 50.35 | 48.76 | 49.43 | 1,293,690 | -0.52(-1.05%) |
Dec 19, 2018 | 50.64 | 51.99 | 49.62 | 49.95 | 1,572,299 | -0.51(-1.02%) |
Dec 18, 2018 | 50.21 | 51.00 | 50.01 | 50.47 | 1,033,718 | +0.70(+1.41%) |
Dec 17, 2018 | 51.01 | 51.42 | 49.47 | 49.77 | 1,731,822 | -1.43(-2.79%) |
Dec 14, 2018 | 51.18 | 52.06 | 50.27 | 51.19 | 1,479,719 | -0.56(-1.08%) |
Dec 13, 2018 | 52.92 | 53.17 | 51.69 | 51.75 | 950,602 | -1.14(-2.16%) |
Dec 12, 2018 | 53.37 | 53.93 | 52.87 | 52.90 | 1,116,130 | +0.29(+0.56%) |
Dec 11, 2018 | 53.07 | 53.59 | 52.41 | 52.60 | 1,039,571 | +0.31(+0.59%) |
Dec 10, 2018 | 51.82 | 52.47 | 51.32 | 52.29 | 804,722 | +0.66(+1.27%) |
Dec 07, 2018 | 52.47 | 53.10 | 51.47 | 51.64 | 1,260,497 | -0.87(-1.65%) |
Dec 06, 2018 | 52.15 | 52.67 | 51.49 | 52.51 | 1,628,160 | -0.67(-1.27%) |
Dec 04, 2018 | 55.74 | 56.01 | 53.02 | 53.18 | 1,409,316 | -2.54(-4.56%) |