Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.71 | 58.72 | 57.59 | 58.27 | 4,377,503 | -0.44(-0.75%) |
Feb 27, 2019 | 58.41 | 59.26 | 58.20 | 58.71 | 3,359,244 | +0.54(+0.92%) |
Feb 26, 2019 | 58.39 | 58.92 | 58.11 | 58.18 | 3,138,450 | -0.17(-0.29%) |
Feb 25, 2019 | 57.95 | 58.47 | 57.85 | 58.34 | 4,080,492 | +0.26(+0.46%) |
Feb 22, 2019 | 59.18 | 59.21 | 57.91 | 58.08 | 5,716,453 | -0.59(-1.01%) |
Feb 21, 2019 | 60.07 | 60.07 | 58.50 | 58.67 | 4,679,964 | -1.45(-2.42%) |
Feb 20, 2019 | 59.46 | 60.18 | 59.33 | 60.12 | 4,560,629 | +0.55(+0.92%) |
Feb 19, 2019 | 57.87 | 59.68 | 57.82 | 59.58 | 5,769,894 | +0.39(+0.66%) |
Feb 15, 2019 | 59.52 | 60.13 | 58.58 | 59.19 | 6,876,930 | +0.55(+0.93%) |
Feb 14, 2019 | 57.86 | 59.34 | 57.52 | 58.64 | 6,472,282 | +0.63(+1.09%) |
Feb 13, 2019 | 58.26 | 59.95 | 57.15 | 58.01 | 8,180,199 | +0.09(+0.15%) |
Feb 12, 2019 | 58.02 | 58.38 | 57.77 | 57.92 | 4,426,107 | +0.80(+1.40%) |
Feb 11, 2019 | 56.80 | 57.31 | 56.33 | 57.12 | 6,231,506 | -0.11(-0.18%) |
Feb 08, 2019 | 56.91 | 57.24 | 55.83 | 57.23 | 5,280,323 | +0.04(+0.06%) |
Feb 07, 2019 | 58.23 | 58.33 | 56.78 | 57.19 | 5,019,388 | -1.51(-2.57%) |
Feb 06, 2019 | 58.88 | 59.16 | 58.56 | 58.70 | 3,638,774 | -0.59(-1.00%) |
Feb 05, 2019 | 59.56 | 59.59 | 59.03 | 59.29 | 3,310,483 | -0.39(-0.65%) |
Feb 04, 2019 | 59.44 | 59.82 | 59.14 | 59.67 | 3,680,844 | -0.26(-0.44%) |
Feb 01, 2019 | 59.25 | 60.11 | 58.83 | 59.94 | 6,115,349 | +1.11(+1.89%) |
Jan 31, 2019 | 59.27 | 59.37 | 58.33 | 58.83 | 6,713,469 | -0.17(-0.28%) |
Jan 30, 2019 | 58.99 | 59.43 | 58.53 | 59.00 | 4,420,415 | +0.43(+0.74%) |
Jan 29, 2019 | 58.64 | 58.86 | 58.14 | 58.56 | 4,412,591 | +0.35(+0.61%) |
Jan 28, 2019 | 57.82 | 58.26 | 57.25 | 58.21 | 4,308,289 | -0.40(-0.68%) |
Jan 25, 2019 | 57.74 | 58.76 | 57.63 | 58.61 | 3,946,053 | +1.37(+2.39%) |
Jan 24, 2019 | 56.86 | 57.40 | 56.39 | 57.24 | 4,580,725 | +0.36(+0.64%) |
Jan 23, 2019 | 57.49 | 57.88 | 56.33 | 56.88 | 4,225,476 | -0.48(-0.84%) |
Jan 22, 2019 | 58.45 | 58.49 | 57.13 | 57.37 | 4,700,506 | -1.68(-2.85%) |
Jan 18, 2019 | 58.63 | 59.23 | 58.02 | 59.05 | 5,217,662 | +1.06(+1.82%) |
Jan 17, 2019 | 56.95 | 58.23 | 56.78 | 57.99 | 5,411,879 | +0.61(+1.06%) |
Jan 16, 2019 | 57.71 | 57.85 | 57.33 | 57.38 | 5,101,534 | -0.33(-0.58%) |
Jan 15, 2019 | 57.97 | 58.61 | 57.57 | 57.72 | 5,107,842 | -0.05(-0.09%) |
Jan 14, 2019 | 57.66 | 58.56 | 57.61 | 57.77 | 7,496,049 | -0.56(-0.97%) |
Jan 11, 2019 | 57.84 | 58.36 | 57.43 | 58.34 | 4,420,892 | +0.03(+0.05%) |
Jan 10, 2019 | 57.97 | 58.39 | 57.30 | 58.31 | 5,656,766 | +0.36(+0.62%) |
Jan 09, 2019 | 57.68 | 58.34 | 57.48 | 57.95 | 5,126,168 | +0.70(+1.22%) |
Jan 08, 2019 | 57.52 | 58.41 | 57.17 | 57.25 | 6,152,734 | +0.45(+0.79%) |
Jan 07, 2019 | 55.98 | 57.55 | 55.28 | 56.80 | 6,551,762 | +1.12(+2.01%) |
Jan 04, 2019 | 54.86 | 55.87 | 54.64 | 55.68 | 7,228,036 | +1.74(+3.22%) |
Jan 03, 2019 | 54.78 | 54.97 | 53.50 | 53.95 | 6,204,219 | -0.67(-1.23%) |
Jan 02, 2019 | 53.31 | 54.97 | 52.61 | 54.62 | 6,079,134 | +0.55(+1.01%) |
Dec 31, 2018 | 53.54 | 54.18 | 53.31 | 54.07 | 5,819,072 | +0.80(+1.50%) |
Dec 28, 2018 | 53.90 | 54.14 | 53.01 | 53.27 | 5,708,847 | -0.26(-0.48%) |
Dec 27, 2018 | 52.37 | 53.54 | 51.55 | 53.53 | 7,732,673 | +0.14(+0.26%) |
Dec 26, 2018 | 50.76 | 53.41 | 50.06 | 53.38 | 8,178,625 | +3.07(+6.11%) |
Dec 24, 2018 | 52.34 | 52.71 | 50.31 | 50.31 | 4,689,471 | -2.53(-4.78%) |
Dec 21, 2018 | 53.22 | 54.22 | 52.50 | 52.84 | 14,238,348 | -0.57(-1.07%) |
Dec 20, 2018 | 53.92 | 54.95 | 52.88 | 53.41 | 8,281,351 | -1.42(-2.59%) |
Dec 19, 2018 | 56.20 | 56.70 | 54.19 | 54.83 | 7,505,764 | -0.79(-1.43%) |
Dec 18, 2018 | 56.42 | 56.66 | 55.12 | 55.62 | 6,589,321 | -0.85(-1.51%) |
Dec 17, 2018 | 57.10 | 57.93 | 56.01 | 56.48 | 6,430,771 | -0.87(-1.52%) |
Dec 14, 2018 | 58.26 | 58.64 | 56.85 | 57.35 | 5,778,092 | -1.39(-2.37%) |
Dec 13, 2018 | 57.48 | 59.02 | 57.02 | 58.74 | 7,640,061 | +1.12(+1.94%) |
Dec 12, 2018 | 57.89 | 58.73 | 57.59 | 57.62 | 7,516,398 | +0.63(+1.10%) |
Dec 11, 2018 | 57.60 | 57.82 | 56.21 | 57.00 | 6,846,127 | +0.23(+0.40%) |
Dec 10, 2018 | 57.89 | 58.20 | 55.12 | 56.77 | 6,964,838 | -1.85(-3.16%) |
Dec 07, 2018 | 59.63 | 60.46 | 58.50 | 58.62 | 6,237,152 | -0.18(-0.30%) |
Dec 06, 2018 | 59.60 | 59.62 | 57.37 | 58.79 | 8,650,824 | -1.87(-3.09%) |
Dec 04, 2018 | 62.35 | 62.52 | 59.91 | 60.67 | 5,117,288 | -1.44(-2.31%) |