Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 67.40 | 69.38 | 67.24 | 68.82 | 466,346 | +0.89(+1.31%) |
Feb 27, 2019 | 66.54 | 68.55 | 66.54 | 67.93 | 230,125 | +1.12(+1.68%) |
Feb 26, 2019 | 67.62 | 68.34 | 66.77 | 66.81 | 231,646 | -0.80(-1.18%) |
Feb 25, 2019 | 68.00 | 68.49 | 67.10 | 67.61 | 237,769 | +0.12(+0.18%) |
Feb 22, 2019 | 66.80 | 67.73 | 66.56 | 67.49 | 346,300 | +1.23(+1.86%) |
Feb 21, 2019 | 65.23 | 66.29 | 64.30 | 66.26 | 332,534 | +0.92(+1.41%) |
Feb 20, 2019 | 65.24 | 66.10 | 65.24 | 65.34 | 410,024 | +0.19(+0.29%) |
Feb 19, 2019 | 66.15 | 66.15 | 64.19 | 65.15 | 546,793 | -1.64(-2.46%) |
Feb 15, 2019 | 66.94 | 67.00 | 65.19 | 66.79 | 598,900 | -0.06(-0.09%) |
Feb 14, 2019 | 60.00 | 67.98 | 58.13 | 66.85 | 784,112 | +1.63(+2.50%) |
Feb 13, 2019 | 64.27 | 66.36 | 64.16 | 65.22 | 584,108 | +0.94(+1.46%) |
Feb 12, 2019 | 62.99 | 64.62 | 62.55 | 64.28 | 453,593 | +1.87(+3.00%) |
Feb 11, 2019 | 63.17 | 63.92 | 62.22 | 62.41 | 451,258 | -0.49(-0.78%) |
Feb 08, 2019 | 62.44 | 63.31 | 62.29 | 62.90 | 412,500 | +0.40(+0.64%) |
Feb 07, 2019 | 61.38 | 62.52 | 61.20 | 62.50 | 257,626 | +0.40(+0.64%) |
Feb 06, 2019 | 62.71 | 62.71 | 61.83 | 62.10 | 301,228 | -0.08(-0.13%) |
Feb 05, 2019 | 61.87 | 62.44 | 61.47 | 62.18 | 1,020,502 | +0.56(+0.91%) |
Feb 04, 2019 | 60.83 | 62.30 | 60.83 | 61.62 | 272,977 | +1.36(+2.26%) |
Feb 01, 2019 | 59.47 | 60.36 | 59.02 | 60.26 | 352,600 | +0.83(+1.40%) |
Jan 31, 2019 | 57.59 | 59.81 | 57.59 | 59.43 | 295,936 | +1.71(+2.96%) |
Jan 30, 2019 | 57.34 | 58.38 | 56.65 | 57.72 | 337,606 | +0.80(+1.41%) |
Jan 29, 2019 | 57.30 | 57.30 | 56.49 | 56.92 | 127,200 | -0.10(-0.18%) |
Jan 28, 2019 | 56.79 | 57.35 | 56.03 | 57.02 | 300,748 | -0.31(-0.54%) |
Jan 25, 2019 | 56.35 | 57.39 | 55.92 | 57.33 | 196,700 | +1.49(+2.67%) |
Jan 24, 2019 | 56.05 | 56.40 | 55.50 | 55.84 | 143,756 | +0.15(+0.27%) |
Jan 23, 2019 | 55.50 | 56.17 | 54.44 | 55.69 | 312,059 | +1.45(+2.67%) |
Jan 22, 2019 | 55.29 | 55.64 | 53.62 | 54.24 | 279,097 | -1.78(-3.18%) |
Jan 18, 2019 | 55.30 | 56.34 | 54.77 | 56.02 | 257,400 | +1.34(+2.45%) |
Jan 17, 2019 | 53.75 | 55.25 | 53.75 | 54.68 | 555,876 | +0.83(+1.54%) |
Jan 16, 2019 | 52.78 | 53.87 | 52.43 | 53.85 | 408,076 | +1.07(+2.03%) |
Jan 15, 2019 | 51.87 | 53.47 | 51.87 | 52.78 | 183,389 | +1.03(+1.99%) |
Jan 14, 2019 | 52.09 | 52.20 | 50.98 | 51.75 | 201,000 | -0.76(-1.45%) |
Jan 11, 2019 | 53.22 | 53.52 | 52.39 | 52.51 | 158,100 | -0.88(-1.65%) |
Jan 10, 2019 | 53.37 | 53.75 | 53.01 | 53.39 | 321,520 | -0.23(-0.43%) |
Jan 09, 2019 | 52.76 | 53.98 | 52.33 | 53.62 | 280,796 | +1.15(+2.19%) |
Jan 08, 2019 | 51.87 | 52.86 | 51.63 | 52.47 | 461,936 | +1.24(+2.42%) |
Jan 07, 2019 | 49.18 | 51.38 | 49.18 | 51.23 | 351,289 | +2.27(+4.64%) |
Jan 04, 2019 | 48.13 | 49.51 | 47.84 | 48.96 | 318,100 | +1.65(+3.49%) |
Jan 03, 2019 | 47.85 | 48.38 | 46.12 | 47.31 | 385,282 | -0.54(-1.13%) |
Jan 02, 2019 | 48.66 | 49.29 | 47.62 | 47.85 | 441,560 | -1.70(-3.43%) |
Dec 31, 2018 | 48.55 | 49.71 | 48.24 | 49.55 | 333,800 | +1.28(+2.65%) |
Dec 28, 2018 | 48.29 | 49.02 | 47.29 | 48.27 | 252,400 | +0.23(+0.48%) |
Dec 27, 2018 | 46.66 | 48.07 | 45.67 | 48.04 | 306,824 | +0.57(+1.20%) |
Dec 26, 2018 | 45.34 | 47.57 | 45.16 | 47.47 | 281,130 | +2.47(+5.49%) |
Dec 24, 2018 | 43.73 | 45.95 | 43.41 | 45.00 | 259,900 | +0.78(+1.76%) |
Dec 21, 2018 | 46.25 | 46.82 | 44.17 | 44.22 | 477,500 | -1.88(-4.08%) |
Dec 20, 2018 | 47.16 | 47.90 | 45.05 | 46.10 | 393,758 | -1.20(-2.54%) |
Dec 19, 2018 | 48.06 | 49.50 | 46.61 | 47.30 | 385,743 | -0.02(-0.04%) |
Dec 18, 2018 | 48.61 | 49.00 | 47.15 | 47.32 | 303,352 | -0.80(-1.66%) |
Dec 17, 2018 | 48.86 | 49.68 | 47.63 | 48.12 | 232,966 | -1.05(-2.14%) |
Dec 14, 2018 | 49.25 | 50.05 | 48.50 | 49.17 | 279,800 | -0.69(-1.38%) |
Dec 13, 2018 | 51.37 | 51.38 | 49.55 | 49.86 | 311,680 | -0.06(-0.12%) |
Dec 12, 2018 | 50.00 | 51.06 | 49.85 | 49.92 | 275,295 | +0.43(+0.87%) |
Dec 11, 2018 | 50.05 | 50.14 | 48.93 | 49.49 | 211,148 | +0.27(+0.55%) |
Dec 10, 2018 | 49.00 | 50.47 | 48.45 | 49.22 | 233,303 | +0.16(+0.33%) |
Dec 07, 2018 | 51.24 | 51.36 | 48.28 | 49.06 | 347,900 | -2.24(-4.37%) |
Dec 06, 2018 | 51.05 | 52.60 | 50.72 | 51.30 | 507,874 | -0.59(-1.14%) |
Dec 04, 2018 | 53.23 | 53.98 | 51.60 | 51.89 | 230,000 | -1.57(-2.94%) |