Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.08 | 63.15 | 62.08 | 62.31 | 131,634 | +0.24(+0.39%) |
Feb 27, 2019 | 61.98 | 62.16 | 61.86 | 62.07 | 106,577 | +0.12(+0.19%) |
Feb 26, 2019 | 62.72 | 62.72 | 61.86 | 61.95 | 108,422 | -0.85(-1.35%) |
Feb 25, 2019 | 62.40 | 63.27 | 62.40 | 62.80 | 178,984 | +0.39(+0.63%) |
Feb 22, 2019 | 62.24 | 62.58 | 62.10 | 62.41 | 139,847 | +0.20(+0.32%) |
Feb 21, 2019 | 62.02 | 62.29 | 61.45 | 62.21 | 130,297 | +0.55(+0.90%) |
Feb 20, 2019 | 61.66 | 61.93 | 61.00 | 61.66 | 118,622 | +0.08(+0.13%) |
Feb 19, 2019 | 60.78 | 61.70 | 60.78 | 61.58 | 91,044 | +0.49(+0.80%) |
Feb 15, 2019 | 60.42 | 61.33 | 60.39 | 61.08 | 161,586 | +1.02(+1.69%) |
Feb 14, 2019 | 60.08 | 60.82 | 59.96 | 60.07 | 101,168 | -0.06(-0.10%) |
Feb 13, 2019 | 61.31 | 61.31 | 59.85 | 60.13 | 175,808 | -1.37(-2.22%) |
Feb 12, 2019 | 60.41 | 62.19 | 60.41 | 61.50 | 208,143 | +1.17(+1.94%) |
Feb 11, 2019 | 59.73 | 60.50 | 59.67 | 60.33 | 148,267 | +0.31(+0.52%) |
Feb 08, 2019 | 59.51 | 60.31 | 59.45 | 60.01 | 114,522 | +0.40(+0.67%) |
Feb 07, 2019 | 59.42 | 59.98 | 59.30 | 59.61 | 149,711 | -0.16(-0.27%) |
Feb 06, 2019 | 60.11 | 60.11 | 59.59 | 59.77 | 74,361 | -0.48(-0.80%) |
Feb 05, 2019 | 59.87 | 60.41 | 59.84 | 60.25 | 67,346 | +0.40(+0.67%) |
Feb 04, 2019 | 58.83 | 59.88 | 58.67 | 59.85 | 284,739 | +0.95(+1.61%) |
Feb 01, 2019 | 59.68 | 60.21 | 58.75 | 58.91 | 163,939 | -0.65(-1.09%) |
Jan 31, 2019 | 58.66 | 59.73 | 58.44 | 59.56 | 312,396 | +0.70(+1.20%) |
Jan 30, 2019 | 57.57 | 58.87 | 57.17 | 58.85 | 134,457 | +1.53(+2.68%) |
Jan 29, 2019 | 57.05 | 57.60 | 56.94 | 57.32 | 126,151 | +0.21(+0.38%) |
Jan 28, 2019 | 56.75 | 57.15 | 56.49 | 57.10 | 145,685 | +0.00(+0.00%) |
Jan 25, 2019 | 56.70 | 57.24 | 56.60 | 57.10 | 262,550 | +0.44(+0.77%) |
Jan 24, 2019 | 57.42 | 57.52 | 56.37 | 56.67 | 105,221 | -0.71(-1.24%) |
Jan 23, 2019 | 57.32 | 57.65 | 56.93 | 57.38 | 134,763 | -0.01(-0.02%) |
Jan 22, 2019 | 57.85 | 58.31 | 57.00 | 57.39 | 181,298 | -0.70(-1.20%) |
Jan 18, 2019 | 58.45 | 59.10 | 57.91 | 58.09 | 183,101 | -0.79(-1.33%) |
Jan 17, 2019 | 59.11 | 59.55 | 58.41 | 58.87 | 146,598 | -0.38(-0.65%) |
Jan 16, 2019 | 59.13 | 59.26 | 58.86 | 59.26 | 128,929 | +0.04(+0.08%) |
Jan 15, 2019 | 59.01 | 59.40 | 58.49 | 59.21 | 110,239 | -0.21(-0.35%) |
Jan 14, 2019 | 59.74 | 60.34 | 59.10 | 59.42 | 163,278 | -0.42(-0.70%) |
Jan 11, 2019 | 60.27 | 60.45 | 59.74 | 59.84 | 167,189 | -0.64(-1.06%) |
Jan 10, 2019 | 60.41 | 61.03 | 60.40 | 60.48 | 133,161 | -0.01(-0.01%) |
Jan 09, 2019 | 60.22 | 60.78 | 59.82 | 60.49 | 317,271 | +0.46(+0.77%) |
Jan 08, 2019 | 60.83 | 60.83 | 59.56 | 60.02 | 184,505 | -0.34(-0.56%) |
Jan 07, 2019 | 61.48 | 62.15 | 60.12 | 60.36 | 187,266 | -1.36(-2.20%) |
Jan 04, 2019 | 60.58 | 61.87 | 59.93 | 61.72 | 127,521 | +1.90(+3.18%) |
Jan 03, 2019 | 59.95 | 60.63 | 59.42 | 59.82 | 157,750 | -0.33(-0.55%) |
Jan 02, 2019 | 59.46 | 60.15 | 59.24 | 60.15 | 160,507 | +0.13(+0.22%) |
Dec 31, 2018 | 59.51 | 60.01 | 59.17 | 60.01 | 227,812 | +0.61(+1.02%) |
Dec 28, 2018 | 59.02 | 60.22 | 58.72 | 59.41 | 171,447 | +0.36(+0.60%) |
Dec 27, 2018 | 57.37 | 59.13 | 57.05 | 59.05 | 143,436 | +1.01(+1.74%) |
Dec 26, 2018 | 57.35 | 58.04 | 56.26 | 58.04 | 269,171 | +0.77(+1.34%) |
Dec 24, 2018 | 58.84 | 59.16 | 57.19 | 57.27 | 46,952 | -1.78(-3.01%) |
Dec 21, 2018 | 59.43 | 59.88 | 57.81 | 59.05 | 713,916 | -0.12(-0.20%) |
Dec 20, 2018 | 59.18 | 59.58 | 57.61 | 59.17 | 318,599 | -0.04(-0.08%) |
Dec 19, 2018 | 59.58 | 60.15 | 58.46 | 59.21 | 335,354 | -0.26(-0.44%) |
Dec 18, 2018 | 59.72 | 60.09 | 59.11 | 59.47 | 262,422 | +0.22(+0.38%) |
Dec 17, 2018 | 59.77 | 60.76 | 58.98 | 59.25 | 169,631 | -0.62(-1.04%) |
Dec 14, 2018 | 59.60 | 60.15 | 59.33 | 59.87 | 165,956 | +0.08(+0.13%) |
Dec 13, 2018 | 61.25 | 61.25 | 59.45 | 59.79 | 132,255 | -1.30(-2.13%) |
Dec 12, 2018 | 62.02 | 62.18 | 61.00 | 61.09 | 131,456 | -0.49(-0.80%) |
Dec 11, 2018 | 62.47 | 62.47 | 61.17 | 61.58 | 103,952 | -0.44(-0.71%) |
Dec 10, 2018 | 61.99 | 62.25 | 61.18 | 62.02 | 109,836 | +0.12(+0.19%) |
Dec 07, 2018 | 61.58 | 62.25 | 61.34 | 61.91 | 119,341 | +0.28(+0.45%) |
Dec 06, 2018 | 60.95 | 61.69 | 60.50 | 61.63 | 191,419 | +0.29(+0.48%) |
Dec 04, 2018 | 61.74 | 61.83 | 61.01 | 61.33 | 192,850 | -0.68(-1.09%) |