Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.24 | 61.93 | 60.89 | 61.20 | 1,049,446 | -0.07(-0.12%) |
Feb 27, 2019 | 60.69 | 61.32 | 60.20 | 61.27 | 759,852 | +0.62(+1.02%) |
Feb 26, 2019 | 60.79 | 61.25 | 60.60 | 60.65 | 838,858 | -0.22(-0.35%) |
Feb 25, 2019 | 61.49 | 61.71 | 60.75 | 60.87 | 836,262 | -0.39(-0.64%) |
Feb 22, 2019 | 60.52 | 61.28 | 60.21 | 61.26 | 867,328 | +1.06(+1.76%) |
Feb 21, 2019 | 60.69 | 60.69 | 59.61 | 60.20 | 778,503 | -0.30(-0.50%) |
Feb 20, 2019 | 60.26 | 60.65 | 59.91 | 60.51 | 1,123,120 | +0.25(+0.42%) |
Feb 19, 2019 | 59.76 | 60.66 | 59.49 | 60.26 | 1,539,755 | +0.42(+0.70%) |
Feb 15, 2019 | 59.84 | 60.21 | 59.57 | 59.84 | 758,949 | +0.63(+1.06%) |
Feb 14, 2019 | 58.52 | 59.44 | 58.35 | 59.21 | 1,074,039 | +0.00(+0.00%) |
Feb 13, 2019 | 58.95 | 59.52 | 58.82 | 59.21 | 1,088,505 | +0.71(+1.21%) |
Feb 12, 2019 | 58.07 | 58.84 | 57.98 | 58.50 | 841,997 | +0.67(+1.16%) |
Feb 11, 2019 | 57.12 | 57.89 | 56.89 | 57.83 | 1,042,372 | +1.20(+2.11%) |
Feb 08, 2019 | 55.82 | 56.69 | 55.69 | 56.64 | 798,911 | +0.30(+0.54%) |
Feb 07, 2019 | 56.19 | 56.99 | 55.99 | 56.33 | 1,158,677 | -0.54(-0.94%) |
Feb 06, 2019 | 56.73 | 57.24 | 56.64 | 56.87 | 831,625 | +0.04(+0.08%) |
Feb 05, 2019 | 57.53 | 57.55 | 56.48 | 56.83 | 1,339,840 | -0.55(-0.97%) |
Feb 04, 2019 | 56.84 | 57.47 | 56.12 | 57.38 | 1,463,117 | +0.65(+1.15%) |
Feb 01, 2019 | 57.53 | 57.70 | 56.35 | 56.73 | 2,153,826 | -0.83(-1.44%) |
Jan 31, 2019 | 58.34 | 58.34 | 57.10 | 57.56 | 1,910,807 | -0.68(-1.17%) |
Jan 30, 2019 | 58.19 | 60.66 | 56.14 | 58.24 | 3,410,248 | +3.99(+7.36%) |
Jan 29, 2019 | 54.47 | 54.59 | 53.83 | 54.24 | 1,555,012 | -0.05(-0.10%) |
Jan 28, 2019 | 54.04 | 54.34 | 53.48 | 54.30 | 1,159,996 | -0.19(-0.34%) |
Jan 25, 2019 | 54.36 | 54.88 | 54.33 | 54.48 | 942,306 | +0.58(+1.08%) |
Jan 24, 2019 | 53.01 | 53.93 | 52.78 | 53.90 | 1,225,796 | +0.84(+1.58%) |
Jan 23, 2019 | 53.58 | 54.14 | 52.42 | 53.06 | 944,325 | -0.32(-0.60%) |
Jan 22, 2019 | 54.05 | 54.09 | 52.86 | 53.39 | 1,064,417 | -0.99(-1.82%) |
Jan 18, 2019 | 54.10 | 54.60 | 53.67 | 54.38 | 1,235,923 | +0.62(+1.15%) |
Jan 17, 2019 | 52.30 | 53.93 | 52.11 | 53.76 | 1,357,016 | +1.24(+2.36%) |
Jan 16, 2019 | 52.36 | 52.99 | 51.97 | 52.52 | 1,043,846 | +0.16(+0.31%) |
Jan 15, 2019 | 52.18 | 52.57 | 51.86 | 52.36 | 709,862 | +0.28(+0.53%) |
Jan 14, 2019 | 51.70 | 52.63 | 51.51 | 52.08 | 765,902 | -0.07(-0.14%) |
Jan 11, 2019 | 51.64 | 52.63 | 51.18 | 52.15 | 1,001,522 | +0.17(+0.33%) |
Jan 10, 2019 | 51.78 | 52.25 | 51.24 | 51.98 | 1,093,142 | -0.12(-0.24%) |
Jan 09, 2019 | 51.58 | 52.50 | 51.09 | 52.11 | 1,405,082 | +0.88(+1.73%) |
Jan 08, 2019 | 50.69 | 51.26 | 49.95 | 51.22 | 1,452,869 | +1.29(+2.58%) |
Jan 07, 2019 | 49.95 | 50.38 | 49.28 | 49.94 | 1,246,641 | -0.17(-0.34%) |
Jan 04, 2019 | 48.17 | 50.47 | 48.17 | 50.11 | 1,764,277 | +2.85(+6.03%) |
Jan 03, 2019 | 49.62 | 49.67 | 47.16 | 47.26 | 1,821,150 | -3.25(-6.44%) |
Jan 02, 2019 | 50.31 | 50.90 | 49.79 | 50.51 | 1,261,727 | -0.59(-1.15%) |
Dec 31, 2018 | 50.62 | 51.32 | 50.24 | 51.10 | 760,292 | +0.71(+1.42%) |
Dec 28, 2018 | 50.46 | 51.10 | 50.03 | 50.38 | 906,373 | +0.23(+0.46%) |
Dec 27, 2018 | 49.05 | 50.16 | 48.22 | 50.15 | 1,374,698 | +0.14(+0.29%) |
Dec 26, 2018 | 47.47 | 50.06 | 47.24 | 50.01 | 1,107,429 | +2.79(+5.90%) |
Dec 24, 2018 | 47.99 | 48.60 | 47.20 | 47.22 | 804,620 | -1.05(-2.18%) |
Dec 21, 2018 | 50.15 | 50.54 | 48.24 | 48.28 | 2,239,460 | -1.55(-3.10%) |
Dec 20, 2018 | 50.17 | 50.75 | 49.14 | 49.82 | 1,283,518 | -0.53(-1.05%) |
Dec 19, 2018 | 51.04 | 52.40 | 50.02 | 50.35 | 1,559,937 | -0.52(-1.02%) |
Dec 18, 2018 | 50.61 | 51.40 | 50.41 | 50.87 | 1,025,591 | +0.71(+1.41%) |
Dec 17, 2018 | 51.41 | 51.82 | 49.87 | 50.16 | 1,718,206 | -1.44(-2.79%) |
Dec 14, 2018 | 51.59 | 52.47 | 50.67 | 51.60 | 1,468,085 | -0.56(-1.08%) |
Dec 13, 2018 | 53.34 | 53.59 | 52.10 | 52.16 | 943,129 | -1.15(-2.16%) |
Dec 12, 2018 | 53.79 | 54.36 | 53.29 | 53.31 | 1,107,355 | +0.29(+0.56%) |
Dec 11, 2018 | 53.49 | 54.01 | 52.82 | 53.02 | 1,031,397 | +0.31(+0.59%) |
Dec 10, 2018 | 52.23 | 52.89 | 51.72 | 52.71 | 798,395 | +0.66(+1.27%) |
Dec 07, 2018 | 52.89 | 53.52 | 51.88 | 52.05 | 1,250,587 | -0.88(-1.65%) |
Dec 06, 2018 | 52.56 | 53.09 | 51.89 | 52.92 | 1,615,358 | -0.68(-1.27%) |
Dec 04, 2018 | 56.18 | 56.45 | 53.44 | 53.60 | 1,398,235 | -2.56(-4.56%) |