Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.40 | 62.40 | 61.09 | 61.96 | 498,112 | -0.56(-0.90%) |
Feb 27, 2019 | 60.50 | 63.11 | 60.26 | 62.52 | 605,825 | +2.20(+3.64%) |
Feb 26, 2019 | 62.14 | 62.97 | 60.29 | 60.32 | 412,717 | -1.58(-2.55%) |
Feb 25, 2019 | 62.29 | 62.58 | 61.61 | 61.90 | 579,123 | +0.48(+0.78%) |
Feb 22, 2019 | 62.17 | 62.38 | 61.16 | 61.42 | 328,359 | -0.42(-0.68%) |
Feb 21, 2019 | 63.78 | 63.98 | 61.47 | 61.84 | 456,455 | -2.39(-3.72%) |
Feb 20, 2019 | 64.93 | 65.51 | 64.08 | 64.23 | 681,031 | -0.57(-0.89%) |
Feb 19, 2019 | 64.36 | 65.74 | 64.12 | 64.80 | 513,833 | -0.16(-0.25%) |
Feb 15, 2019 | 62.88 | 65.22 | 62.88 | 64.97 | 517,697 | +2.74(+4.41%) |
Feb 14, 2019 | 62.96 | 63.13 | 61.99 | 62.22 | 592,663 | -0.85(-1.35%) |
Feb 13, 2019 | 62.77 | 63.37 | 62.31 | 63.07 | 638,535 | +0.59(+0.95%) |
Feb 12, 2019 | 63.14 | 63.77 | 61.90 | 62.48 | 817,155 | +0.44(+0.71%) |
Feb 11, 2019 | 61.15 | 62.41 | 61.15 | 62.04 | 473,971 | +0.98(+1.61%) |
Feb 08, 2019 | 60.43 | 61.80 | 60.33 | 61.06 | 461,733 | +0.23(+0.38%) |
Feb 07, 2019 | 64.55 | 64.62 | 60.31 | 60.83 | 808,073 | -4.06(-6.26%) |
Feb 06, 2019 | 65.26 | 65.74 | 64.77 | 64.89 | 286,691 | -0.34(-0.53%) |
Feb 05, 2019 | 64.12 | 66.44 | 64.12 | 65.23 | 567,990 | +0.47(+0.72%) |
Feb 04, 2019 | 64.53 | 64.97 | 64.29 | 64.77 | 648,704 | +0.14(+0.22%) |
Feb 01, 2019 | 64.47 | 65.73 | 64.23 | 64.62 | 1,070,020 | +0.13(+0.21%) |
Jan 31, 2019 | 65.82 | 67.89 | 62.28 | 64.49 | 1,243,460 | -0.72(-1.10%) |
Jan 30, 2019 | 64.76 | 65.61 | 63.32 | 65.21 | 420,475 | +1.00(+1.56%) |
Jan 29, 2019 | 64.87 | 65.88 | 64.11 | 64.20 | 385,467 | +0.12(+0.19%) |
Jan 28, 2019 | 63.86 | 64.66 | 63.24 | 64.08 | 665,611 | -1.00(-1.54%) |
Jan 25, 2019 | 64.08 | 66.19 | 63.96 | 65.08 | 834,759 | +1.81(+2.86%) |
Jan 24, 2019 | 62.79 | 64.21 | 62.45 | 63.28 | 729,513 | +0.75(+1.19%) |
Jan 23, 2019 | 64.54 | 64.98 | 62.18 | 62.53 | 533,989 | -1.83(-2.84%) |
Jan 22, 2019 | 65.64 | 65.64 | 63.36 | 64.36 | 735,245 | -2.47(-3.70%) |
Jan 18, 2019 | 65.63 | 67.74 | 65.11 | 66.83 | 589,456 | +2.10(+3.25%) |
Jan 17, 2019 | 64.55 | 65.14 | 63.09 | 64.73 | 872,383 | -0.46(-0.71%) |
Jan 16, 2019 | 64.79 | 66.10 | 64.44 | 65.19 | 256,131 | +0.32(+0.50%) |
Jan 15, 2019 | 65.11 | 65.76 | 64.32 | 64.87 | 351,044 | -0.08(-0.12%) |
Jan 14, 2019 | 64.55 | 65.92 | 64.43 | 64.95 | 470,341 | -0.38(-0.58%) |
Jan 11, 2019 | 65.80 | 65.80 | 63.76 | 65.33 | 619,203 | -0.95(-1.43%) |
Jan 10, 2019 | 64.13 | 66.96 | 63.98 | 66.27 | 598,184 | +1.39(+2.15%) |
Jan 09, 2019 | 64.81 | 66.22 | 64.40 | 64.88 | 776,692 | +1.28(+2.01%) |
Jan 08, 2019 | 63.83 | 64.04 | 62.52 | 63.60 | 613,491 | +0.72(+1.15%) |
Jan 07, 2019 | 59.95 | 63.26 | 59.45 | 62.88 | 993,630 | +3.20(+5.37%) |
Jan 04, 2019 | 58.97 | 60.85 | 57.86 | 59.68 | 1,039,776 | +2.42(+4.22%) |
Jan 03, 2019 | 56.87 | 58.57 | 55.69 | 57.26 | 1,425,197 | +0.46(+0.82%) |
Jan 02, 2019 | 55.43 | 58.35 | 54.83 | 56.79 | 978,873 | +0.24(+0.42%) |
Dec 31, 2018 | 56.51 | 56.83 | 54.88 | 56.56 | 606,650 | +0.41(+0.73%) |
Dec 28, 2018 | 56.66 | 57.43 | 55.51 | 56.15 | 442,725 | -0.28(-0.50%) |
Dec 27, 2018 | 56.05 | 57.27 | 54.12 | 56.43 | 485,162 | -1.32(-2.28%) |
Dec 26, 2018 | 54.77 | 57.81 | 53.77 | 57.75 | 614,989 | +3.55(+6.56%) |
Dec 24, 2018 | 55.11 | 56.78 | 53.94 | 54.20 | 423,210 | -1.58(-2.84%) |
Dec 21, 2018 | 55.82 | 57.50 | 55.14 | 55.78 | 1,345,791 | +0.09(+0.15%) |
Dec 20, 2018 | 57.32 | 58.24 | 55.50 | 55.69 | 1,281,761 | -2.56(-4.39%) |
Dec 19, 2018 | 60.58 | 61.35 | 57.57 | 58.25 | 842,820 | -2.64(-4.34%) |
Dec 18, 2018 | 63.35 | 63.51 | 60.87 | 60.90 | 684,286 | -2.39(-3.77%) |
Dec 17, 2018 | 62.43 | 64.47 | 62.32 | 63.29 | 841,993 | +0.38(+0.60%) |
Dec 14, 2018 | 65.64 | 65.98 | 62.79 | 62.91 | 844,943 | -3.25(-4.91%) |
Dec 13, 2018 | 67.03 | 67.23 | 65.20 | 66.16 | 834,780 | -1.15(-1.70%) |
Dec 12, 2018 | 67.18 | 69.68 | 66.76 | 67.31 | 932,740 | +1.24(+1.88%) |
Dec 11, 2018 | 70.05 | 70.05 | 65.52 | 66.07 | 1,009,974 | -3.23(-4.66%) |
Dec 10, 2018 | 69.95 | 71.18 | 68.26 | 69.30 | 494,689 | -1.80(-2.53%) |
Dec 07, 2018 | 74.07 | 75.70 | 71.00 | 71.10 | 533,970 | -1.14(-1.57%) |
Dec 06, 2018 | 73.01 | 74.33 | 71.28 | 72.24 | 760,993 | -3.17(-4.20%) |
Dec 04, 2018 | 80.64 | 80.80 | 75.20 | 75.40 | 665,511 | -5.19(-6.45%) |