Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.79 | 65.85 | 63.92 | 65.63 | 721,304 | +0.58(+0.89%) |
Feb 27, 2019 | 64.44 | 65.36 | 63.64 | 65.05 | 473,173 | +0.52(+0.81%) |
Feb 26, 2019 | 64.54 | 65.20 | 64.09 | 64.53 | 372,628 | -0.19(-0.29%) |
Feb 25, 2019 | 65.42 | 65.63 | 64.19 | 64.72 | 338,575 | -0.37(-0.57%) |
Feb 22, 2019 | 64.44 | 65.65 | 63.58 | 65.09 | 438,700 | +0.85(+1.32%) |
Feb 21, 2019 | 64.50 | 64.83 | 63.54 | 64.24 | 259,153 | -0.46(-0.71%) |
Feb 20, 2019 | 64.58 | 65.35 | 64.26 | 64.70 | 384,149 | +0.05(+0.08%) |
Feb 19, 2019 | 64.62 | 65.01 | 64.26 | 64.65 | 257,655 | -0.36(-0.55%) |
Feb 15, 2019 | 65.18 | 65.30 | 64.50 | 65.01 | 287,900 | +0.00(+0.00%) |
Feb 14, 2019 | 64.35 | 65.34 | 64.24 | 65.01 | 283,786 | +0.27(+0.42%) |
Feb 13, 2019 | 64.92 | 64.95 | 63.89 | 64.74 | 246,469 | +0.28(+0.43%) |
Feb 12, 2019 | 64.58 | 65.28 | 64.04 | 64.46 | 269,486 | +0.57(+0.89%) |
Feb 11, 2019 | 65.00 | 65.58 | 63.55 | 63.89 | 524,817 | -0.94(-1.45%) |
Feb 08, 2019 | 62.45 | 65.28 | 62.06 | 64.83 | 475,500 | +1.81(+2.87%) |
Feb 07, 2019 | 63.89 | 64.60 | 62.52 | 63.02 | 375,160 | -1.38(-2.14%) |
Feb 06, 2019 | 62.24 | 65.45 | 61.60 | 64.40 | 1,207,310 | +2.40(+3.87%) |
Feb 05, 2019 | 62.11 | 62.74 | 61.77 | 62.00 | 681,440 | -0.15(-0.24%) |
Feb 04, 2019 | 62.44 | 62.88 | 61.58 | 62.15 | 560,749 | -0.18(-0.29%) |
Feb 01, 2019 | 63.05 | 63.52 | 61.87 | 62.33 | 624,700 | -0.60(-0.95%) |
Jan 31, 2019 | 62.13 | 63.07 | 62.10 | 62.93 | 492,266 | +0.89(+1.43%) |
Jan 30, 2019 | 63.29 | 63.29 | 61.13 | 62.04 | 519,177 | -0.65(-1.04%) |
Jan 29, 2019 | 63.33 | 63.33 | 62.24 | 62.69 | 265,342 | -0.19(-0.30%) |
Jan 28, 2019 | 62.23 | 63.15 | 61.26 | 62.88 | 447,727 | +0.24(+0.38%) |
Jan 25, 2019 | 61.51 | 63.72 | 61.37 | 62.64 | 642,700 | +1.59(+2.60%) |
Jan 24, 2019 | 60.23 | 61.19 | 59.78 | 61.05 | 451,064 | +0.88(+1.46%) |
Jan 23, 2019 | 60.28 | 60.87 | 59.16 | 60.17 | 556,165 | +0.77(+1.30%) |
Jan 22, 2019 | 61.63 | 61.64 | 58.78 | 59.40 | 963,216 | -0.98(-1.62%) |
Jan 18, 2019 | 58.47 | 60.82 | 58.10 | 60.38 | 1,156,500 | +2.42(+4.18%) |
Jan 17, 2019 | 57.69 | 58.63 | 57.55 | 57.96 | 662,679 | +0.31(+0.54%) |
Jan 16, 2019 | 56.65 | 58.79 | 56.60 | 57.65 | 662,818 | +1.25(+2.22%) |
Jan 15, 2019 | 55.00 | 57.14 | 55.00 | 56.40 | 470,699 | +1.40(+2.55%) |
Jan 14, 2019 | 54.70 | 55.95 | 54.31 | 55.00 | 321,606 | +0.11(+0.20%) |
Jan 11, 2019 | 54.16 | 55.72 | 54.04 | 54.89 | 376,500 | +0.52(+0.96%) |
Jan 10, 2019 | 54.47 | 54.78 | 53.75 | 54.37 | 482,222 | -0.36(-0.66%) |
Jan 09, 2019 | 54.09 | 55.00 | 53.53 | 54.73 | 933,108 | +1.09(+2.03%) |
Jan 08, 2019 | 52.11 | 54.10 | 52.11 | 53.64 | 783,657 | +2.15(+4.18%) |
Jan 07, 2019 | 51.42 | 51.88 | 50.70 | 51.49 | 900,811 | +0.06(+0.12%) |
Jan 04, 2019 | 50.79 | 52.24 | 50.48 | 51.43 | 417,900 | +1.65(+3.31%) |
Jan 03, 2019 | 51.35 | 51.90 | 49.72 | 49.78 | 309,291 | -2.28(-4.38%) |
Jan 02, 2019 | 51.11 | 52.85 | 50.78 | 52.06 | 362,527 | +0.19(+0.37%) |
Dec 31, 2018 | 51.85 | 52.45 | 51.35 | 51.87 | 265,500 | +0.36(+0.70%) |
Dec 28, 2018 | 51.74 | 52.12 | 50.26 | 51.51 | 350,300 | +0.09(+0.18%) |
Dec 27, 2018 | 48.97 | 51.45 | 48.75 | 51.42 | 405,592 | +1.62(+3.25%) |
Dec 26, 2018 | 46.29 | 49.81 | 46.29 | 49.80 | 405,282 | +3.56(+7.70%) |
Dec 24, 2018 | 44.18 | 46.37 | 43.74 | 46.24 | 478,200 | +1.81(+4.07%) |
Dec 21, 2018 | 47.06 | 47.06 | 44.26 | 44.43 | 932,800 | -2.44(-5.21%) |
Dec 20, 2018 | 48.35 | 48.35 | 45.97 | 46.87 | 501,535 | -1.65(-3.40%) |
Dec 19, 2018 | 50.45 | 50.91 | 48.15 | 48.52 | 402,115 | -1.71(-3.40%) |
Dec 18, 2018 | 52.20 | 52.96 | 50.17 | 50.23 | 404,066 | -1.37(-2.66%) |
Dec 17, 2018 | 53.02 | 53.61 | 51.46 | 51.60 | 871,496 | -1.49(-2.81%) |
Dec 14, 2018 | 52.62 | 53.50 | 51.03 | 53.09 | 440,500 | +0.09(+0.17%) |
Dec 13, 2018 | 53.41 | 53.76 | 52.81 | 53.00 | 405,150 | -0.02(-0.04%) |
Dec 12, 2018 | 51.40 | 53.44 | 51.31 | 53.02 | 402,599 | +1.08(+2.08%) |
Dec 11, 2018 | 50.75 | 52.25 | 50.54 | 51.94 | 427,624 | +1.93(+3.86%) |
Dec 10, 2018 | 50.74 | 51.20 | 49.18 | 50.01 | 458,538 | -0.63(-1.24%) |
Dec 07, 2018 | 52.05 | 53.23 | 49.94 | 50.64 | 498,700 | -1.65(-3.16%) |
Dec 06, 2018 | 49.89 | 52.31 | 48.78 | 52.29 | 408,678 | +1.39(+2.73%) |
Dec 04, 2018 | 50.77 | 52.48 | 50.74 | 50.90 | 621,600 | -0.38(-0.74%) |