Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.48 | 68.62 | 65.59 | 65.89 | 749,050 | -2.58(-3.77%) |
Feb 27, 2019 | 67.11 | 68.79 | 66.84 | 68.47 | 1,130,833 | +1.68(+2.51%) |
Feb 26, 2019 | 63.19 | 68.59 | 63.10 | 66.79 | 4,370,056 | +11.03(+19.78%) |
Feb 25, 2019 | 55.67 | 57.51 | 55.36 | 55.76 | 468,485 | +0.77(+1.40%) |
Feb 22, 2019 | 55.54 | 55.84 | 54.60 | 54.99 | 377,766 | -0.53(-0.95%) |
Feb 21, 2019 | 55.84 | 56.62 | 55.37 | 55.52 | 297,688 | -0.42(-0.75%) |
Feb 20, 2019 | 55.85 | 56.68 | 55.35 | 55.94 | 310,214 | -0.40(-0.71%) |
Feb 19, 2019 | 56.38 | 56.98 | 55.07 | 56.34 | 359,638 | -0.56(-0.99%) |
Feb 15, 2019 | 56.97 | 57.41 | 56.61 | 56.90 | 354,163 | +0.23(+0.41%) |
Feb 14, 2019 | 56.00 | 57.24 | 55.64 | 56.67 | 248,951 | +0.03(+0.04%) |
Feb 13, 2019 | 57.37 | 57.41 | 55.56 | 56.64 | 365,856 | -0.40(-0.71%) |
Feb 12, 2019 | 56.70 | 57.29 | 56.29 | 57.04 | 350,105 | +0.96(+1.71%) |
Feb 11, 2019 | 56.42 | 56.42 | 55.25 | 56.09 | 263,002 | -0.32(-0.57%) |
Feb 08, 2019 | 56.36 | 56.91 | 55.60 | 56.41 | 293,129 | -0.04(-0.07%) |
Feb 07, 2019 | 55.90 | 57.27 | 55.83 | 56.45 | 259,257 | +0.15(+0.27%) |
Feb 06, 2019 | 56.18 | 56.38 | 55.55 | 56.30 | 241,469 | -0.13(-0.24%) |
Feb 05, 2019 | 56.15 | 57.01 | 55.98 | 56.43 | 217,463 | +0.41(+0.73%) |
Feb 04, 2019 | 55.27 | 56.15 | 54.40 | 56.02 | 246,841 | +0.98(+1.78%) |
Feb 01, 2019 | 56.00 | 56.00 | 54.31 | 55.04 | 295,275 | -0.99(-1.77%) |
Jan 31, 2019 | 56.15 | 56.37 | 55.43 | 56.03 | 394,806 | -0.13(-0.22%) |
Jan 30, 2019 | 56.10 | 56.93 | 55.12 | 56.15 | 254,097 | +0.05(+0.09%) |
Jan 29, 2019 | 56.13 | 56.51 | 55.06 | 56.10 | 232,790 | -0.03(-0.06%) |
Jan 28, 2019 | 55.94 | 56.46 | 55.41 | 56.14 | 223,982 | -0.27(-0.48%) |
Jan 25, 2019 | 54.43 | 56.52 | 54.24 | 56.41 | 446,906 | +2.81(+5.24%) |
Jan 24, 2019 | 52.97 | 53.86 | 52.48 | 53.60 | 414,905 | +0.75(+1.41%) |
Jan 23, 2019 | 53.42 | 54.02 | 52.61 | 52.85 | 253,207 | -0.39(-0.72%) |
Jan 22, 2019 | 54.03 | 54.07 | 52.69 | 53.24 | 298,813 | -0.99(-1.83%) |
Jan 18, 2019 | 54.36 | 54.94 | 53.65 | 54.23 | 638,472 | +0.54(+1.00%) |
Jan 17, 2019 | 52.77 | 53.98 | 52.56 | 53.69 | 500,434 | +0.92(+1.75%) |
Jan 16, 2019 | 53.10 | 53.40 | 52.33 | 52.77 | 612,349 | -0.92(-1.72%) |
Jan 15, 2019 | 53.84 | 54.01 | 53.13 | 53.69 | 505,021 | -0.11(-0.20%) |
Jan 14, 2019 | 54.58 | 54.87 | 53.30 | 53.80 | 400,309 | -0.92(-1.69%) |
Jan 11, 2019 | 54.46 | 56.14 | 54.32 | 54.72 | 606,405 | +0.18(+0.32%) |
Jan 10, 2019 | 54.23 | 54.69 | 52.20 | 54.54 | 566,449 | -2.52(-4.41%) |
Jan 09, 2019 | 57.06 | 58.29 | 56.20 | 57.06 | 489,282 | +0.49(+0.87%) |
Jan 08, 2019 | 57.19 | 57.34 | 55.79 | 56.57 | 435,158 | +0.31(+0.55%) |
Jan 07, 2019 | 54.53 | 58.08 | 53.78 | 56.26 | 694,000 | +3.15(+5.92%) |
Jan 04, 2019 | 52.48 | 53.92 | 52.09 | 53.11 | 830,037 | +0.99(+1.90%) |
Jan 03, 2019 | 52.27 | 53.57 | 51.82 | 52.12 | 529,220 | -0.95(-1.79%) |
Jan 02, 2019 | 49.83 | 53.65 | 49.83 | 53.07 | 656,329 | +2.47(+4.89%) |
Dec 31, 2018 | 50.36 | 51.02 | 49.91 | 50.59 | 486,960 | +0.68(+1.36%) |
Dec 28, 2018 | 50.11 | 50.73 | 49.22 | 49.91 | 416,032 | -0.03(-0.07%) |
Dec 27, 2018 | 49.30 | 50.09 | 48.04 | 49.95 | 347,966 | +0.02(+0.03%) |
Dec 26, 2018 | 47.30 | 50.03 | 46.75 | 49.93 | 395,853 | +2.96(+6.31%) |
Dec 24, 2018 | 47.67 | 48.54 | 46.67 | 46.97 | 308,428 | -0.72(-1.51%) |
Dec 21, 2018 | 48.91 | 50.64 | 47.40 | 47.69 | 678,113 | -1.37(-2.78%) |
Dec 20, 2018 | 49.84 | 49.93 | 47.69 | 49.05 | 578,267 | -1.17(-2.33%) |
Dec 19, 2018 | 52.02 | 52.17 | 49.97 | 50.22 | 359,902 | -1.33(-2.58%) |
Dec 18, 2018 | 50.61 | 52.27 | 50.41 | 51.55 | 515,135 | +1.04(+2.06%) |
Dec 17, 2018 | 51.24 | 52.29 | 50.02 | 50.52 | 656,875 | -0.99(-1.92%) |
Dec 14, 2018 | 51.79 | 53.25 | 51.21 | 51.50 | 480,136 | -0.90(-1.73%) |
Dec 13, 2018 | 54.21 | 54.64 | 52.15 | 52.41 | 528,357 | -1.67(-3.08%) |
Dec 12, 2018 | 56.03 | 56.47 | 53.98 | 54.08 | 608,080 | -1.01(-1.82%) |
Dec 11, 2018 | 54.96 | 56.45 | 54.47 | 55.08 | 423,968 | +0.82(+1.51%) |
Dec 10, 2018 | 53.82 | 54.71 | 52.31 | 54.26 | 443,014 | +0.96(+1.81%) |
Dec 07, 2018 | 54.70 | 55.21 | 53.00 | 53.30 | 631,663 | -1.47(-2.68%) |
Dec 06, 2018 | 54.38 | 55.47 | 53.31 | 54.76 | 681,893 | -0.08(-0.14%) |
Dec 04, 2018 | 58.40 | 58.98 | 54.42 | 54.84 | 733,398 | -3.39(-5.82%) |