Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.01 | 62.01 | 61.05 | 61.17 | 30,511 | -0.27(-0.43%) |
Mar 28, 2019 | 61.50 | 61.50 | 60.98 | 61.44 | 18,791 | +0.39(+0.64%) |
Mar 27, 2019 | 61.40 | 61.40 | 60.81 | 61.05 | 22,644 | -0.18(-0.30%) |
Mar 26, 2019 | 61.05 | 61.28 | 60.98 | 61.23 | 24,862 | +0.26(+0.43%) |
Mar 25, 2019 | 60.83 | 61.16 | 60.59 | 60.97 | 38,967 | +0.15(+0.24%) |
Mar 22, 2019 | 60.77 | 61.47 | 60.77 | 60.83 | 21,959 | +0.07(+0.11%) |
Mar 21, 2019 | 60.25 | 60.80 | 59.81 | 60.76 | 14,247 | +1.06(+1.78%) |
Mar 20, 2019 | 59.51 | 59.92 | 59.01 | 59.69 | 37,822 | +0.21(+0.35%) |
Mar 19, 2019 | 59.73 | 59.73 | 59.29 | 59.48 | 13,278 | -0.24(-0.40%) |
Mar 18, 2019 | 60.47 | 60.48 | 59.31 | 59.73 | 53,880 | -0.70(-1.15%) |
Mar 15, 2019 | 60.70 | 60.87 | 60.27 | 60.42 | 27,835 | -0.27(-0.45%) |
Mar 14, 2019 | 60.41 | 60.70 | 60.36 | 60.70 | 14,878 | +0.21(+0.35%) |
Mar 13, 2019 | 60.36 | 60.65 | 60.36 | 60.48 | 103,068 | +0.22(+0.37%) |
Mar 12, 2019 | 60.05 | 60.36 | 60.03 | 60.26 | 161,068 | +0.29(+0.49%) |
Mar 11, 2019 | 59.22 | 59.97 | 59.22 | 59.97 | 23,916 | +0.76(+1.29%) |
Mar 08, 2019 | 58.88 | 59.47 | 58.87 | 59.20 | 17,004 | +0.13(+0.22%) |
Mar 07, 2019 | 59.20 | 59.53 | 58.90 | 59.07 | 21,503 | +0.14(+0.23%) |
Mar 06, 2019 | 59.23 | 59.84 | 58.92 | 58.94 | 26,659 | -0.35(-0.59%) |
Mar 05, 2019 | 59.03 | 59.43 | 59.00 | 59.29 | 12,970 | +0.26(+0.44%) |
Mar 04, 2019 | 58.74 | 59.11 | 58.45 | 59.03 | 24,774 | +0.35(+0.60%) |
Mar 01, 2019 | 59.08 | 59.08 | 58.01 | 58.68 | 34,590 | -0.25(-0.42%) |
Feb 28, 2019 | 58.78 | 59.63 | 58.64 | 58.93 | 12,764 | +0.21(+0.37%) |
Feb 27, 2019 | 58.57 | 58.78 | 58.16 | 58.71 | 15,972 | -0.12(-0.20%) |
Feb 26, 2019 | 58.98 | 58.98 | 58.64 | 58.83 | 16,810 | +0.07(+0.13%) |
Feb 25, 2019 | 59.26 | 59.26 | 58.67 | 58.76 | 27,847 | -0.48(-0.81%) |
Feb 22, 2019 | 59.03 | 59.52 | 58.89 | 59.24 | 21,080 | +0.24(+0.41%) |
Feb 21, 2019 | 58.63 | 59.00 | 58.41 | 59.00 | 26,864 | +0.06(+0.11%) |
Feb 20, 2019 | 59.52 | 59.52 | 58.57 | 58.93 | 142,962 | -0.77(-1.29%) |
Feb 19, 2019 | 59.61 | 59.79 | 59.52 | 59.70 | 24,072 | -0.09(-0.16%) |
Feb 15, 2019 | 59.60 | 59.79 | 59.45 | 59.79 | 24,574 | +0.33(+0.55%) |
Feb 14, 2019 | 59.67 | 59.67 | 59.29 | 59.47 | 35,033 | +0.03(+0.06%) |
Feb 13, 2019 | 59.08 | 59.47 | 58.82 | 59.43 | 64,695 | +0.35(+0.60%) |
Feb 12, 2019 | 59.76 | 59.76 | 58.88 | 59.08 | 41,690 | -0.76(-1.28%) |
Feb 11, 2019 | 59.91 | 60.03 | 59.61 | 59.85 | 101,498 | +0.09(+0.14%) |
Feb 08, 2019 | 59.68 | 59.82 | 59.36 | 59.76 | 25,156 | +0.07(+0.11%) |
Feb 07, 2019 | 59.15 | 59.79 | 59.00 | 59.69 | 26,637 | +0.48(+0.81%) |
Feb 06, 2019 | 59.51 | 59.64 | 58.99 | 59.21 | 172,675 | -0.22(-0.38%) |
Feb 05, 2019 | 59.31 | 59.67 | 58.73 | 59.43 | 401,612 | +0.26(+0.44%) |
Feb 04, 2019 | 58.69 | 59.18 | 58.19 | 59.18 | 284,655 | +0.57(+0.97%) |
Feb 01, 2019 | 59.28 | 59.28 | 57.78 | 58.61 | 60,795 | -0.74(-1.24%) |
Jan 31, 2019 | 58.72 | 59.35 | 58.15 | 59.35 | 58,176 | +0.57(+0.96%) |
Jan 30, 2019 | 58.38 | 58.90 | 58.31 | 58.78 | 57,492 | +0.26(+0.44%) |
Jan 29, 2019 | 57.87 | 58.52 | 57.82 | 58.52 | 53,488 | +0.67(+1.15%) |
Jan 28, 2019 | 57.14 | 57.97 | 57.10 | 57.86 | 40,805 | +0.61(+1.07%) |
Jan 25, 2019 | 56.77 | 57.25 | 56.77 | 57.24 | 47,168 | +0.57(+1.00%) |
Jan 24, 2019 | 56.60 | 56.76 | 56.32 | 56.68 | 23,649 | +0.19(+0.33%) |
Jan 23, 2019 | 56.45 | 56.57 | 56.13 | 56.49 | 27,701 | +0.09(+0.15%) |
Jan 22, 2019 | 56.33 | 56.55 | 55.90 | 56.40 | 51,330 | +0.02(+0.03%) |
Jan 18, 2019 | 56.27 | 56.39 | 55.99 | 56.39 | 23,060 | +0.17(+0.30%) |
Jan 17, 2019 | 55.80 | 56.26 | 55.80 | 56.22 | 72,927 | +0.26(+0.46%) |
Jan 16, 2019 | 55.33 | 56.02 | 55.26 | 55.96 | 21,497 | +0.57(+1.03%) |
Jan 15, 2019 | 54.88 | 55.62 | 54.88 | 55.39 | 270,191 | +0.56(+1.02%) |
Jan 14, 2019 | 54.74 | 54.95 | 54.61 | 54.83 | 12,430 | -0.07(-0.13%) |
Jan 11, 2019 | 54.57 | 54.90 | 54.52 | 54.90 | 41,578 | +0.22(+0.39%) |
Jan 10, 2019 | 53.83 | 54.81 | 53.78 | 54.68 | 19,791 | +0.86(+1.59%) |
Jan 09, 2019 | 54.24 | 54.24 | 53.41 | 53.83 | 26,299 | -0.15(-0.28%) |
Jan 08, 2019 | 53.25 | 54.13 | 53.18 | 53.98 | 79,051 | +1.06(+2.00%) |
Jan 07, 2019 | 53.01 | 53.24 | 52.70 | 52.92 | 13,498 | +0.26(+0.49%) |
Jan 04, 2019 | 52.83 | 53.40 | 52.62 | 52.66 | 38,317 | -0.05(-0.10%) |
Jan 03, 2019 | 51.77 | 53.15 | 51.67 | 52.71 | 61,827 | +0.76(+1.45%) |