Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.25 | 59.33 | 58.46 | 59.08 | 211,500 | +0.38(+0.65%) |
Mar 28, 2019 | 57.43 | 58.80 | 57.05 | 58.70 | 223,202 | +1.28(+2.23%) |
Mar 27, 2019 | 59.40 | 59.40 | 56.49 | 57.42 | 495,727 | -1.79(-3.02%) |
Mar 26, 2019 | 59.43 | 60.07 | 58.66 | 59.21 | 127,408 | +0.21(+0.36%) |
Mar 25, 2019 | 59.02 | 59.53 | 57.87 | 59.00 | 201,849 | +0.09(+0.15%) |
Mar 22, 2019 | 61.12 | 61.51 | 58.91 | 58.91 | 358,600 | -2.85(-4.61%) |
Mar 21, 2019 | 59.20 | 61.88 | 59.20 | 61.76 | 563,907 | +2.28(+3.83%) |
Mar 20, 2019 | 59.46 | 60.26 | 58.91 | 59.48 | 508,363 | +0.11(+0.19%) |
Mar 19, 2019 | 59.50 | 60.00 | 58.67 | 59.37 | 191,962 | -0.04(-0.07%) |
Mar 18, 2019 | 60.14 | 61.06 | 58.87 | 59.41 | 218,285 | -0.72(-1.20%) |
Mar 15, 2019 | 59.43 | 60.48 | 59.40 | 60.13 | 398,500 | +0.96(+1.62%) |
Mar 14, 2019 | 59.56 | 59.92 | 58.86 | 59.17 | 170,102 | -0.54(-0.90%) |
Mar 13, 2019 | 59.44 | 59.90 | 58.71 | 59.71 | 215,058 | +0.57(+0.96%) |
Mar 12, 2019 | 58.52 | 59.84 | 58.06 | 59.14 | 165,620 | +0.48(+0.82%) |
Mar 11, 2019 | 57.23 | 58.76 | 56.98 | 58.66 | 212,379 | +1.93(+3.40%) |
Mar 08, 2019 | 56.34 | 57.54 | 56.15 | 56.73 | 205,800 | +0.17(+0.30%) |
Mar 07, 2019 | 56.54 | 56.89 | 55.62 | 56.56 | 257,705 | -0.08(-0.14%) |
Mar 06, 2019 | 58.13 | 58.16 | 56.56 | 56.64 | 263,648 | -1.42(-2.45%) |
Mar 05, 2019 | 59.29 | 60.01 | 57.76 | 58.06 | 248,364 | -1.08(-1.83%) |
Mar 04, 2019 | 62.99 | 63.41 | 59.02 | 59.14 | 301,782 | -3.66(-5.83%) |
Mar 01, 2019 | 59.93 | 62.91 | 59.66 | 62.80 | 490,900 | +3.28(+5.51%) |
Feb 28, 2019 | 59.56 | 60.08 | 58.68 | 59.52 | 210,588 | -0.19(-0.32%) |
Feb 27, 2019 | 59.76 | 60.20 | 58.47 | 59.71 | 217,823 | +0.12(+0.20%) |
Feb 26, 2019 | 60.02 | 60.78 | 59.54 | 59.59 | 291,348 | -0.60(-1.00%) |
Feb 25, 2019 | 59.59 | 60.79 | 59.11 | 60.19 | 255,230 | +1.31(+2.22%) |
Feb 22, 2019 | 57.86 | 59.29 | 57.63 | 58.88 | 248,100 | +0.83(+1.43%) |
Feb 21, 2019 | 57.51 | 60.13 | 55.56 | 58.05 | 513,574 | -0.95(-1.61%) |
Feb 20, 2019 | 59.81 | 60.37 | 58.31 | 59.00 | 328,993 | -0.51(-0.86%) |
Feb 19, 2019 | 60.19 | 60.73 | 59.39 | 59.51 | 338,210 | -0.68(-1.13%) |
Feb 15, 2019 | 59.00 | 61.10 | 58.54 | 60.19 | 428,100 | +1.37(+2.33%) |
Feb 14, 2019 | 58.51 | 59.45 | 58.16 | 58.82 | 253,594 | +0.36(+0.62%) |
Feb 13, 2019 | 60.32 | 60.86 | 57.89 | 58.46 | 219,934 | -1.65(-2.74%) |
Feb 12, 2019 | 59.20 | 60.25 | 58.81 | 60.11 | 349,583 | +1.09(+1.85%) |
Feb 11, 2019 | 57.77 | 59.05 | 57.30 | 59.02 | 229,383 | +1.52(+2.64%) |
Feb 08, 2019 | 56.75 | 57.62 | 56.75 | 57.50 | 114,500 | +0.48(+0.84%) |
Feb 07, 2019 | 57.62 | 58.41 | 56.24 | 57.02 | 254,075 | -0.76(-1.32%) |
Feb 06, 2019 | 58.16 | 58.85 | 57.73 | 57.78 | 126,952 | -0.37(-0.64%) |
Feb 05, 2019 | 58.42 | 59.20 | 58.02 | 58.15 | 228,783 | -0.07(-0.12%) |
Feb 04, 2019 | 57.66 | 58.46 | 57.15 | 58.22 | 184,363 | +0.56(+0.97%) |
Feb 01, 2019 | 57.05 | 57.84 | 56.70 | 57.66 | 237,400 | +0.65(+1.14%) |
Jan 31, 2019 | 55.75 | 57.12 | 55.75 | 57.01 | 219,186 | +1.26(+2.26%) |
Jan 30, 2019 | 55.04 | 56.02 | 54.62 | 55.75 | 282,724 | +1.13(+2.07%) |
Jan 29, 2019 | 55.02 | 55.05 | 54.16 | 54.62 | 208,873 | -0.35(-0.64%) |
Jan 28, 2019 | 57.63 | 57.96 | 54.78 | 54.97 | 337,416 | -2.98(-5.14%) |
Jan 25, 2019 | 55.99 | 58.00 | 55.55 | 57.95 | 498,400 | +2.14(+3.83%) |
Jan 24, 2019 | 54.63 | 56.06 | 54.63 | 55.81 | 312,582 | +1.22(+2.23%) |
Jan 23, 2019 | 55.01 | 56.26 | 53.99 | 54.59 | 273,897 | -0.56(-1.02%) |
Jan 22, 2019 | 57.86 | 58.29 | 54.51 | 55.15 | 549,265 | -3.18(-5.45%) |
Jan 18, 2019 | 56.91 | 58.43 | 56.79 | 58.33 | 298,700 | +1.58(+2.78%) |
Jan 17, 2019 | 55.32 | 57.32 | 55.25 | 56.75 | 337,183 | +1.15(+2.07%) |
Jan 16, 2019 | 55.67 | 55.99 | 54.68 | 55.60 | 213,084 | +0.36(+0.65%) |
Jan 15, 2019 | 54.23 | 55.67 | 54.02 | 55.24 | 184,725 | +1.13(+2.09%) |
Jan 14, 2019 | 54.75 | 54.95 | 53.85 | 54.11 | 306,669 | -0.99(-1.80%) |
Jan 11, 2019 | 54.81 | 55.61 | 54.38 | 55.10 | 236,900 | -0.10(-0.18%) |
Jan 10, 2019 | 54.56 | 55.42 | 53.46 | 55.20 | 298,932 | +0.44(+0.80%) |
Jan 09, 2019 | 54.59 | 55.65 | 53.88 | 54.76 | 514,216 | -0.07(-0.13%) |
Jan 08, 2019 | 53.89 | 55.09 | 53.08 | 54.83 | 470,473 | +1.20(+2.24%) |
Jan 07, 2019 | 51.16 | 53.74 | 50.70 | 53.63 | 629,386 | +2.77(+5.45%) |
Jan 04, 2019 | 50.17 | 51.00 | 49.71 | 50.86 | 289,000 | +1.41(+2.85%) |
Jan 03, 2019 | 51.73 | 51.80 | 49.07 | 49.45 | 380,304 | -2.24(-4.33%) |