Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.23 | 57.36 | 56.41 | 56.76 | 696,100 | -0.15(-0.26%) |
Mar 28, 2019 | 56.98 | 57.25 | 56.59 | 56.91 | 366,829 | +0.00(+0.00%) |
Mar 27, 2019 | 57.18 | 57.68 | 56.55 | 56.91 | 657,503 | -0.09(-0.16%) |
Mar 26, 2019 | 56.09 | 57.39 | 55.82 | 57.00 | 1,554,883 | +1.03(+1.84%) |
Mar 25, 2019 | 56.78 | 57.26 | 55.52 | 55.97 | 463,389 | -0.35(-0.62%) |
Mar 22, 2019 | 57.39 | 57.39 | 55.85 | 56.32 | 637,300 | -1.15(-2.00%) |
Mar 21, 2019 | 56.58 | 57.73 | 56.24 | 57.47 | 806,490 | +0.74(+1.30%) |
Mar 20, 2019 | 57.76 | 58.20 | 56.02 | 56.73 | 1,039,007 | -1.06(-1.83%) |
Mar 19, 2019 | 59.15 | 59.53 | 57.59 | 57.79 | 587,320 | -1.27(-2.15%) |
Mar 18, 2019 | 59.31 | 59.89 | 58.50 | 59.06 | 1,007,249 | -0.43(-0.72%) |
Mar 15, 2019 | 59.87 | 60.21 | 58.94 | 59.49 | 1,071,500 | -0.26(-0.44%) |
Mar 14, 2019 | 58.95 | 60.01 | 58.46 | 59.75 | 829,803 | +0.77(+1.31%) |
Mar 13, 2019 | 62.32 | 62.32 | 58.44 | 58.98 | 1,637,885 | -2.96(-4.78%) |
Mar 12, 2019 | 61.15 | 62.10 | 60.51 | 61.94 | 628,717 | +0.69(+1.13%) |
Mar 11, 2019 | 62.00 | 62.00 | 60.10 | 61.25 | 663,536 | -1.14(-1.83%) |
Mar 08, 2019 | 61.72 | 62.39 | 61.40 | 62.39 | 315,600 | +0.35(+0.56%) |
Mar 07, 2019 | 63.10 | 63.49 | 61.95 | 62.04 | 582,127 | -1.06(-1.68%) |
Mar 06, 2019 | 62.65 | 63.51 | 62.11 | 63.10 | 613,498 | +0.26(+0.41%) |
Mar 05, 2019 | 62.25 | 63.00 | 61.51 | 62.84 | 563,952 | +0.46(+0.74%) |
Mar 04, 2019 | 66.54 | 66.54 | 62.26 | 62.38 | 984,524 | -4.01(-6.04%) |
Mar 01, 2019 | 66.66 | 68.27 | 65.91 | 66.39 | 779,600 | +0.68(+1.03%) |
Feb 28, 2019 | 64.40 | 68.42 | 63.67 | 65.71 | 2,053,923 | +2.13(+3.35%) |
Feb 27, 2019 | 61.99 | 63.74 | 61.26 | 63.58 | 1,211,666 | +1.13(+1.81%) |
Feb 26, 2019 | 62.81 | 63.12 | 61.18 | 62.45 | 772,008 | -0.78(-1.23%) |
Feb 25, 2019 | 64.01 | 64.23 | 63.11 | 63.23 | 680,041 | -0.53(-0.83%) |
Feb 22, 2019 | 63.38 | 64.90 | 62.67 | 63.76 | 538,700 | +0.02(+0.03%) |
Feb 21, 2019 | 64.70 | 64.70 | 63.42 | 63.74 | 655,330 | -0.77(-1.19%) |
Feb 20, 2019 | 63.96 | 64.93 | 63.72 | 64.51 | 444,535 | +0.40(+0.62%) |
Feb 19, 2019 | 64.45 | 64.88 | 63.94 | 64.11 | 479,433 | -0.35(-0.54%) |
Feb 15, 2019 | 63.42 | 64.68 | 63.24 | 64.46 | 437,400 | +1.42(+2.25%) |
Feb 14, 2019 | 62.66 | 64.09 | 62.38 | 63.04 | 429,743 | +0.29(+0.46%) |
Feb 13, 2019 | 61.25 | 62.82 | 60.90 | 62.75 | 550,933 | +1.59(+2.60%) |
Feb 12, 2019 | 61.97 | 62.54 | 61.08 | 61.16 | 403,595 | -0.48(-0.78%) |
Feb 11, 2019 | 62.21 | 62.27 | 60.71 | 61.64 | 449,623 | -0.51(-0.82%) |
Feb 08, 2019 | 61.73 | 62.36 | 61.54 | 62.15 | 362,300 | +0.00(+0.00%) |
Feb 07, 2019 | 62.42 | 62.91 | 61.44 | 62.15 | 429,475 | -0.66(-1.05%) |
Feb 06, 2019 | 64.04 | 64.30 | 62.73 | 62.81 | 482,547 | -1.09(-1.71%) |
Feb 05, 2019 | 63.06 | 64.79 | 63.06 | 63.90 | 448,847 | +0.90(+1.43%) |
Feb 04, 2019 | 62.42 | 63.57 | 62.42 | 63.00 | 323,720 | +0.58(+0.93%) |
Feb 01, 2019 | 61.08 | 62.67 | 60.85 | 62.42 | 634,500 | -0.52(-0.83%) |
Jan 31, 2019 | 60.92 | 63.42 | 60.92 | 62.94 | 563,080 | +0.92(+1.48%) |
Jan 30, 2019 | 64.63 | 64.63 | 60.32 | 62.02 | 1,058,771 | -2.59(-4.01%) |
Jan 29, 2019 | 64.36 | 65.00 | 64.08 | 64.61 | 441,454 | +0.27(+0.42%) |
Jan 28, 2019 | 64.31 | 65.40 | 63.05 | 64.34 | 443,166 | -0.42(-0.65%) |
Jan 25, 2019 | 64.78 | 65.60 | 64.46 | 64.76 | 567,700 | +0.60(+0.94%) |
Jan 24, 2019 | 63.15 | 64.34 | 63.15 | 64.16 | 397,497 | +0.97(+1.54%) |
Jan 23, 2019 | 61.87 | 63.19 | 61.41 | 63.19 | 474,917 | +1.66(+2.70%) |
Jan 22, 2019 | 63.60 | 63.60 | 61.31 | 61.53 | 626,496 | -2.31(-3.62%) |
Jan 18, 2019 | 63.89 | 64.81 | 62.61 | 63.84 | 581,400 | +0.32(+0.50%) |
Jan 17, 2019 | 62.99 | 64.21 | 62.75 | 63.52 | 742,927 | +0.52(+0.83%) |
Jan 16, 2019 | 62.96 | 64.20 | 62.69 | 63.00 | 604,400 | +0.09(+0.14%) |
Jan 15, 2019 | 62.26 | 63.58 | 61.83 | 62.91 | 701,151 | +0.87(+1.40%) |
Jan 14, 2019 | 61.74 | 62.05 | 60.68 | 62.04 | 531,894 | -0.11(-0.18%) |
Jan 11, 2019 | 62.15 | 62.37 | 61.40 | 62.15 | 708,300 | -0.26(-0.42%) |
Jan 10, 2019 | 60.06 | 62.49 | 59.81 | 62.41 | 922,487 | +2.03(+3.36%) |
Jan 09, 2019 | 60.45 | 60.77 | 59.87 | 60.38 | 409,298 | +0.19(+0.32%) |
Jan 08, 2019 | 59.26 | 60.46 | 58.55 | 60.19 | 701,627 | +1.68(+2.87%) |
Jan 07, 2019 | 57.57 | 58.90 | 56.85 | 58.51 | 464,569 | +1.34(+2.34%) |
Jan 04, 2019 | 57.01 | 57.96 | 57.01 | 57.17 | 554,300 | +0.77(+1.37%) |
Jan 03, 2019 | 56.44 | 57.78 | 55.80 | 56.40 | 676,521 | -0.24(-0.42%) |