Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.56 | 61.04 | 60.55 | 60.64 | 549,086 | -0.14(-0.23%) |
Feb 27, 2019 | 60.78 | 61.29 | 60.65 | 60.78 | 590,761 | -0.28(-0.46%) |
Feb 26, 2019 | 61.05 | 61.55 | 61.00 | 61.06 | 600,814 | -0.14(-0.23%) |
Feb 25, 2019 | 61.21 | 61.82 | 61.17 | 61.20 | 1,332,096 | +0.14(+0.23%) |
Feb 22, 2019 | 60.82 | 61.36 | 60.41 | 61.06 | 815,381 | +0.42(+0.69%) |
Feb 21, 2019 | 60.82 | 61.05 | 60.58 | 60.64 | 487,895 | -0.37(-0.61%) |
Feb 20, 2019 | 61.10 | 61.62 | 60.84 | 61.01 | 551,056 | +0.10(+0.17%) |
Feb 19, 2019 | 60.20 | 61.58 | 60.20 | 60.91 | 881,017 | +0.49(+0.81%) |
Feb 15, 2019 | 60.54 | 60.88 | 60.17 | 60.42 | 674,960 | +0.36(+0.61%) |
Feb 14, 2019 | 59.91 | 60.51 | 59.80 | 60.06 | 926,570 | -0.14(-0.23%) |
Feb 13, 2019 | 60.06 | 60.77 | 59.81 | 60.20 | 519,200 | +0.28(+0.47%) |
Feb 12, 2019 | 59.33 | 60.42 | 59.33 | 59.92 | 705,370 | +1.12(+1.91%) |
Feb 11, 2019 | 59.11 | 59.42 | 58.34 | 58.79 | 994,645 | -0.36(-0.60%) |
Feb 08, 2019 | 59.38 | 59.65 | 58.55 | 59.15 | 632,185 | -0.73(-1.22%) |
Feb 07, 2019 | 60.34 | 60.34 | 59.28 | 59.88 | 480,601 | -0.81(-1.34%) |
Feb 06, 2019 | 61.07 | 61.60 | 60.62 | 60.69 | 363,950 | -0.57(-0.93%) |
Feb 05, 2019 | 60.64 | 61.48 | 60.50 | 61.26 | 531,004 | +0.76(+1.25%) |
Feb 04, 2019 | 59.79 | 60.74 | 59.63 | 60.50 | 484,201 | +0.72(+1.20%) |
Feb 01, 2019 | 60.54 | 60.54 | 59.21 | 59.78 | 445,573 | -0.51(-0.85%) |
Jan 31, 2019 | 60.64 | 62.39 | 58.78 | 60.30 | 1,256,427 | +2.85(+4.95%) |
Jan 30, 2019 | 58.69 | 58.94 | 56.34 | 57.45 | 895,079 | -1.03(-1.76%) |
Jan 29, 2019 | 59.28 | 59.43 | 58.47 | 58.48 | 461,661 | -0.55(-0.93%) |
Jan 28, 2019 | 59.03 | 59.35 | 58.89 | 59.03 | 309,108 | -0.63(-1.05%) |
Jan 25, 2019 | 59.97 | 60.04 | 59.53 | 59.65 | 180,823 | +0.30(+0.50%) |
Jan 24, 2019 | 58.95 | 59.37 | 58.72 | 59.35 | 218,294 | +0.60(+1.02%) |
Jan 23, 2019 | 58.93 | 59.24 | 58.41 | 58.76 | 202,813 | +0.00(+0.00%) |
Jan 22, 2019 | 59.89 | 59.96 | 58.34 | 58.76 | 603,116 | -1.47(-2.45%) |
Jan 18, 2019 | 60.01 | 60.88 | 59.46 | 60.23 | 319,201 | +0.56(+0.94%) |
Jan 17, 2019 | 59.33 | 59.91 | 59.27 | 59.67 | 283,416 | +0.16(+0.27%) |
Jan 16, 2019 | 58.43 | 59.81 | 57.28 | 59.51 | 370,959 | +0.27(+0.46%) |
Jan 15, 2019 | 59.26 | 60.25 | 59.10 | 59.24 | 345,629 | -0.08(-0.14%) |
Jan 14, 2019 | 59.09 | 59.41 | 58.75 | 59.33 | 429,856 | -0.35(-0.58%) |
Jan 11, 2019 | 59.04 | 60.01 | 59.00 | 59.67 | 210,085 | +0.18(+0.30%) |
Jan 10, 2019 | 58.92 | 59.51 | 58.30 | 59.49 | 520,763 | +0.49(+0.82%) |
Jan 09, 2019 | 58.99 | 59.53 | 58.68 | 59.01 | 314,379 | +0.49(+0.84%) |
Jan 08, 2019 | 58.67 | 58.78 | 58.10 | 58.51 | 422,469 | +0.39(+0.67%) |
Jan 07, 2019 | 57.86 | 58.42 | 57.52 | 58.12 | 557,564 | +0.52(+0.91%) |
Jan 04, 2019 | 56.52 | 58.28 | 56.34 | 57.60 | 348,891 | +1.92(+3.45%) |
Jan 03, 2019 | 57.36 | 58.00 | 55.43 | 55.68 | 338,112 | -2.34(-4.04%) |
Jan 02, 2019 | 56.91 | 58.39 | 56.84 | 58.02 | 351,650 | +0.33(+0.57%) |
Dec 31, 2018 | 56.95 | 57.70 | 56.77 | 57.69 | 291,118 | +0.94(+1.66%) |
Dec 28, 2018 | 56.95 | 57.46 | 56.07 | 56.75 | 288,009 | +0.06(+0.10%) |
Dec 27, 2018 | 55.60 | 56.75 | 54.56 | 56.70 | 538,073 | +0.30(+0.53%) |
Dec 26, 2018 | 54.56 | 56.40 | 54.27 | 56.40 | 365,347 | +2.06(+3.79%) |
Dec 24, 2018 | 55.53 | 55.58 | 54.31 | 54.34 | 235,059 | -1.19(-2.15%) |
Dec 21, 2018 | 56.56 | 57.32 | 55.38 | 55.53 | 516,745 | -1.57(-2.75%) |
Dec 20, 2018 | 58.69 | 58.99 | 56.71 | 57.10 | 462,826 | -1.76(-3.00%) |
Dec 19, 2018 | 59.93 | 60.59 | 58.30 | 58.86 | 366,594 | -1.16(-1.93%) |
Dec 18, 2018 | 60.70 | 60.95 | 59.60 | 60.02 | 532,275 | -0.25(-0.42%) |
Dec 17, 2018 | 61.56 | 62.24 | 59.98 | 60.27 | 423,722 | -1.46(-2.37%) |
Dec 14, 2018 | 62.27 | 62.85 | 61.40 | 61.73 | 474,299 | -1.02(-1.62%) |
Dec 13, 2018 | 63.86 | 64.29 | 62.69 | 62.75 | 251,895 | -0.82(-1.29%) |
Dec 12, 2018 | 63.96 | 64.36 | 63.49 | 63.57 | 526,530 | +0.24(+0.38%) |
Dec 11, 2018 | 63.45 | 64.63 | 63.15 | 63.33 | 464,902 | +0.52(+0.83%) |
Dec 10, 2018 | 63.29 | 64.17 | 62.57 | 62.81 | 366,238 | -0.72(-1.13%) |
Dec 07, 2018 | 64.13 | 64.68 | 63.32 | 63.52 | 279,542 | -0.79(-1.23%) |
Dec 06, 2018 | 63.87 | 64.58 | 63.22 | 64.32 | 438,673 | -0.55(-0.85%) |
Dec 04, 2018 | 66.64 | 66.96 | 64.74 | 64.87 | 326,704 | -1.91(-2.86%) |