Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.35 | 61.57 | 60.85 | 61.20 | 216,385 | -0.17(-0.28%) |
Feb 27, 2019 | 61.23 | 61.53 | 60.71 | 61.37 | 88,193 | -0.11(-0.18%) |
Feb 26, 2019 | 61.95 | 62.10 | 61.44 | 61.49 | 149,623 | -0.74(-1.19%) |
Feb 25, 2019 | 63.52 | 63.54 | 62.05 | 62.23 | 175,208 | -1.13(-1.78%) |
Feb 22, 2019 | 64.60 | 64.93 | 63.31 | 63.35 | 272,954 | -1.11(-1.72%) |
Feb 21, 2019 | 63.65 | 65.16 | 63.59 | 64.46 | 201,044 | +0.89(+1.40%) |
Feb 20, 2019 | 61.57 | 63.58 | 61.57 | 63.57 | 233,609 | +1.82(+2.94%) |
Feb 19, 2019 | 61.06 | 62.17 | 58.37 | 61.75 | 457,828 | +0.28(+0.46%) |
Feb 15, 2019 | 61.63 | 61.96 | 61.29 | 61.47 | 322,390 | -0.41(-0.66%) |
Feb 14, 2019 | 61.61 | 62.34 | 61.61 | 61.87 | 232,054 | -0.12(-0.20%) |
Feb 13, 2019 | 61.79 | 62.93 | 61.57 | 62.00 | 106,529 | +0.24(+0.38%) |
Feb 12, 2019 | 61.79 | 62.64 | 61.31 | 61.76 | 138,773 | +0.34(+0.55%) |
Feb 11, 2019 | 61.59 | 61.59 | 59.43 | 61.42 | 164,017 | +0.34(+0.56%) |
Feb 08, 2019 | 57.75 | 61.36 | 56.72 | 61.08 | 404,149 | +5.46(+9.82%) |
Feb 07, 2019 | 55.70 | 55.88 | 54.97 | 55.62 | 141,211 | -0.43(-0.76%) |
Feb 06, 2019 | 55.99 | 56.28 | 55.94 | 56.04 | 104,394 | +0.02(+0.03%) |
Feb 05, 2019 | 55.88 | 56.42 | 55.86 | 56.02 | 111,021 | +0.10(+0.19%) |
Feb 04, 2019 | 56.01 | 56.34 | 55.29 | 55.92 | 113,938 | +0.17(+0.31%) |
Feb 01, 2019 | 55.54 | 55.97 | 55.54 | 55.75 | 120,526 | +0.34(+0.62%) |
Jan 31, 2019 | 55.42 | 55.56 | 54.84 | 55.41 | 162,992 | +0.02(+0.03%) |
Jan 30, 2019 | 55.07 | 55.79 | 54.74 | 55.39 | 106,956 | +0.41(+0.74%) |
Jan 29, 2019 | 54.66 | 55.44 | 54.60 | 54.98 | 85,263 | -0.03(-0.05%) |
Jan 28, 2019 | 55.19 | 55.44 | 54.72 | 55.01 | 72,763 | -0.55(-0.99%) |
Jan 25, 2019 | 55.13 | 55.99 | 55.02 | 55.56 | 59,576 | +0.65(+1.19%) |
Jan 24, 2019 | 54.98 | 55.60 | 54.75 | 54.91 | 67,871 | +0.00(+0.00%) |
Jan 23, 2019 | 55.34 | 55.71 | 54.24 | 54.91 | 98,603 | -0.26(-0.46%) |
Jan 22, 2019 | 55.58 | 55.98 | 54.10 | 55.16 | 138,654 | -0.78(-1.39%) |
Jan 18, 2019 | 55.01 | 56.44 | 54.83 | 55.94 | 134,787 | +1.23(+2.25%) |
Jan 17, 2019 | 53.17 | 55.13 | 53.17 | 54.71 | 158,335 | +1.32(+2.46%) |
Jan 16, 2019 | 53.80 | 54.61 | 53.09 | 53.39 | 98,483 | -0.26(-0.48%) |
Jan 15, 2019 | 54.05 | 54.49 | 53.34 | 53.65 | 109,085 | -0.47(-0.87%) |
Jan 14, 2019 | 54.43 | 55.34 | 53.88 | 54.12 | 73,141 | -0.68(-1.24%) |
Jan 11, 2019 | 54.44 | 54.84 | 53.92 | 54.80 | 95,703 | +0.36(+0.66%) |
Jan 10, 2019 | 53.44 | 54.48 | 53.44 | 54.44 | 72,871 | +0.72(+1.34%) |
Jan 09, 2019 | 53.57 | 54.24 | 53.11 | 53.72 | 82,427 | +0.32(+0.60%) |
Jan 08, 2019 | 52.37 | 53.54 | 52.37 | 53.40 | 117,251 | +1.24(+2.38%) |
Jan 07, 2019 | 51.40 | 52.62 | 51.22 | 52.16 | 76,957 | +0.66(+1.29%) |
Jan 04, 2019 | 51.47 | 53.01 | 51.47 | 51.50 | 172,392 | +0.63(+1.25%) |
Jan 03, 2019 | 51.60 | 52.55 | 50.43 | 50.87 | 153,323 | -1.05(-2.02%) |
Jan 02, 2019 | 51.36 | 52.48 | 50.32 | 51.92 | 95,286 | -0.01(-0.02%) |
Dec 31, 2018 | 52.08 | 52.85 | 51.30 | 51.93 | 176,300 | +0.10(+0.20%) |
Dec 28, 2018 | 51.97 | 52.59 | 51.20 | 51.82 | 139,646 | +0.07(+0.13%) |
Dec 27, 2018 | 50.82 | 51.99 | 50.04 | 51.75 | 102,188 | +0.09(+0.16%) |
Dec 26, 2018 | 49.17 | 51.87 | 49.11 | 51.67 | 166,227 | +2.84(+5.82%) |
Dec 24, 2018 | 49.67 | 50.60 | 48.79 | 48.83 | 63,907 | -1.09(-2.18%) |
Dec 21, 2018 | 50.77 | 51.45 | 49.83 | 49.92 | 513,479 | -0.87(-1.71%) |
Dec 20, 2018 | 50.69 | 52.28 | 50.51 | 50.79 | 139,561 | +0.09(+0.19%) |
Dec 19, 2018 | 52.08 | 53.17 | 50.45 | 50.69 | 240,993 | -1.58(-3.02%) |
Dec 18, 2018 | 53.28 | 53.75 | 52.06 | 52.28 | 158,026 | -0.47(-0.90%) |
Dec 17, 2018 | 53.28 | 53.75 | 52.28 | 52.75 | 130,452 | -0.59(-1.10%) |
Dec 14, 2018 | 53.52 | 54.12 | 52.79 | 53.34 | 124,646 | -0.60(-1.11%) |
Dec 13, 2018 | 55.88 | 55.88 | 53.20 | 53.93 | 97,813 | -1.83(-3.28%) |
Dec 12, 2018 | 56.22 | 56.44 | 55.24 | 55.76 | 86,183 | +0.16(+0.29%) |
Dec 11, 2018 | 55.95 | 56.57 | 55.06 | 55.60 | 124,812 | -0.02(-0.03%) |
Dec 10, 2018 | 56.18 | 56.47 | 54.71 | 55.62 | 241,352 | -0.85(-1.51%) |
Dec 07, 2018 | 58.27 | 59.26 | 56.18 | 56.47 | 114,188 | -1.96(-3.35%) |
Dec 06, 2018 | 57.59 | 58.60 | 56.46 | 58.43 | 136,253 | +0.13(+0.23%) |
Dec 04, 2018 | 61.56 | 61.56 | 58.05 | 58.30 | 112,076 | -3.37(-5.47%) |