Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.11 | 64.26 | 63.87 | 64.01 | 41,740 | -0.19(-0.29%) |
Feb 27, 2019 | 63.89 | 64.31 | 63.87 | 64.20 | 60,251 | +0.16(+0.25%) |
Feb 26, 2019 | 64.23 | 64.50 | 64.04 | 64.04 | 37,456 | -0.39(-0.60%) |
Feb 25, 2019 | 64.78 | 64.89 | 64.38 | 64.43 | 157,886 | -0.09(-0.15%) |
Feb 22, 2019 | 64.10 | 64.57 | 64.10 | 64.52 | 36,563 | +0.73(+1.15%) |
Feb 21, 2019 | 63.97 | 64.08 | 63.69 | 63.79 | 26,589 | -0.34(-0.53%) |
Feb 20, 2019 | 64.00 | 64.20 | 63.87 | 64.13 | 26,848 | +0.15(+0.24%) |
Feb 19, 2019 | 63.65 | 64.12 | 63.63 | 63.98 | 28,549 | +0.18(+0.28%) |
Feb 15, 2019 | 63.30 | 63.80 | 63.30 | 63.80 | 31,886 | +0.68(+1.07%) |
Feb 14, 2019 | 62.88 | 63.32 | 62.61 | 63.12 | 32,873 | +0.14(+0.22%) |
Feb 13, 2019 | 63.04 | 63.17 | 62.74 | 62.98 | 97,740 | +0.05(+0.07%) |
Feb 12, 2019 | 62.46 | 62.98 | 62.46 | 62.93 | 32,261 | +0.86(+1.38%) |
Feb 11, 2019 | 61.77 | 62.09 | 61.73 | 62.08 | 59,383 | +0.40(+0.64%) |
Feb 08, 2019 | 61.55 | 61.73 | 61.13 | 61.68 | 50,593 | +0.08(+0.14%) |
Feb 07, 2019 | 61.77 | 61.94 | 61.15 | 61.60 | 68,566 | -0.54(-0.86%) |
Feb 06, 2019 | 62.27 | 62.27 | 61.88 | 62.13 | 95,874 | -0.15(-0.24%) |
Feb 05, 2019 | 62.02 | 62.38 | 61.97 | 62.28 | 116,603 | +0.32(+0.52%) |
Feb 04, 2019 | 61.46 | 61.97 | 61.36 | 61.96 | 32,053 | +0.47(+0.77%) |
Feb 01, 2019 | 61.41 | 61.56 | 61.20 | 61.49 | 26,253 | +0.31(+0.51%) |
Jan 31, 2019 | 60.82 | 61.26 | 60.82 | 61.18 | 40,565 | +0.32(+0.53%) |
Jan 30, 2019 | 60.54 | 61.10 | 60.11 | 60.86 | 72,979 | +0.55(+0.90%) |
Jan 29, 2019 | 60.38 | 60.54 | 60.22 | 60.32 | 67,197 | -0.01(-0.02%) |
Jan 28, 2019 | 60.06 | 60.40 | 59.86 | 60.33 | 45,742 | -0.15(-0.25%) |
Jan 25, 2019 | 60.09 | 60.55 | 60.09 | 60.48 | 37,520 | +0.80(+1.34%) |
Jan 24, 2019 | 59.23 | 59.80 | 59.16 | 59.68 | 120,890 | +0.43(+0.73%) |
Jan 23, 2019 | 59.55 | 59.94 | 58.83 | 59.25 | 39,108 | -0.07(-0.12%) |
Jan 22, 2019 | 59.93 | 60.02 | 59.14 | 59.32 | 85,225 | -1.05(-1.75%) |
Jan 18, 2019 | 59.76 | 60.46 | 59.76 | 60.37 | 90,664 | +0.91(+1.53%) |
Jan 17, 2019 | 58.71 | 59.72 | 58.43 | 59.46 | 52,455 | +0.58(+0.99%) |
Jan 16, 2019 | 58.51 | 59.02 | 58.51 | 58.88 | 83,061 | +0.45(+0.77%) |
Jan 15, 2019 | 58.07 | 58.49 | 57.86 | 58.43 | 74,697 | +0.42(+0.73%) |
Jan 14, 2019 | 57.86 | 58.29 | 57.84 | 58.00 | 37,451 | -0.22(-0.37%) |
Jan 11, 2019 | 57.89 | 58.41 | 57.85 | 58.22 | 116,705 | +0.05(+0.08%) |
Jan 10, 2019 | 57.43 | 58.24 | 57.33 | 58.17 | 107,672 | +0.34(+0.59%) |
Jan 09, 2019 | 57.42 | 58.02 | 57.33 | 57.83 | 54,184 | +0.66(+1.15%) |
Jan 08, 2019 | 56.89 | 57.25 | 56.37 | 57.17 | 57,353 | +0.86(+1.52%) |
Jan 07, 2019 | 55.52 | 56.74 | 55.52 | 56.32 | 104,297 | +0.88(+1.58%) |
Jan 04, 2019 | 54.25 | 55.66 | 54.25 | 55.44 | 71,320 | +1.94(+3.62%) |
Jan 03, 2019 | 54.15 | 54.30 | 53.23 | 53.50 | 89,270 | -0.88(-1.63%) |
Jan 02, 2019 | 53.51 | 54.60 | 53.28 | 54.39 | 128,487 | -0.01(-0.02%) |
Dec 31, 2018 | 54.32 | 54.40 | 53.59 | 54.40 | 152,099 | +0.61(+1.14%) |
Dec 28, 2018 | 53.77 | 54.59 | 53.51 | 53.79 | 205,457 | -0.03(-0.05%) |
Dec 27, 2018 | 52.79 | 53.87 | 51.96 | 53.82 | 155,398 | +0.25(+0.47%) |
Dec 26, 2018 | 51.09 | 53.62 | 50.99 | 53.56 | 209,733 | +2.68(+5.27%) |
Dec 24, 2018 | 51.66 | 51.90 | 50.88 | 50.88 | 90,345 | -1.27(-2.44%) |
Dec 21, 2018 | 53.57 | 53.95 | 52.09 | 52.15 | 80,992 | -1.21(-2.26%) |
Dec 20, 2018 | 54.16 | 54.38 | 52.83 | 53.36 | 151,798 | -1.02(-1.88%) |
Dec 19, 2018 | 55.57 | 56.06 | 54.12 | 54.38 | 130,372 | -1.03(-1.85%) |
Dec 18, 2018 | 55.65 | 56.16 | 55.13 | 55.41 | 81,117 | +0.18(+0.33%) |
Dec 17, 2018 | 56.53 | 56.74 | 55.07 | 55.22 | 194,347 | -1.44(-2.55%) |
Dec 14, 2018 | 57.08 | 57.66 | 56.58 | 56.67 | 64,487 | -0.93(-1.61%) |
Dec 13, 2018 | 58.53 | 58.68 | 57.50 | 57.59 | 41,650 | -0.70(-1.21%) |
Dec 12, 2018 | 58.42 | 58.96 | 58.29 | 58.29 | 42,034 | +0.45(+0.78%) |
Dec 11, 2018 | 58.74 | 58.84 | 57.56 | 57.85 | 84,952 | -0.13(-0.23%) |
Dec 10, 2018 | 58.25 | 58.42 | 57.07 | 57.98 | 254,443 | -0.35(-0.59%) |
Dec 07, 2018 | 59.65 | 59.97 | 58.06 | 58.32 | 43,774 | -1.26(-2.12%) |
Dec 06, 2018 | 58.61 | 59.59 | 57.99 | 59.59 | 49,773 | -0.10(-0.17%) |
Dec 04, 2018 | 62.12 | 62.17 | 59.69 | 59.69 | 34,912 | -2.56(-4.11%) |