Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.22 | 59.46 | 58.92 | 59.34 | 48,785 | +0.12(+0.20%) |
Feb 27, 2019 | 59.58 | 59.58 | 58.86 | 59.22 | 31,906 | -0.41(-0.69%) |
Feb 26, 2019 | 58.87 | 59.75 | 58.81 | 59.63 | 48,581 | +0.65(+1.10%) |
Feb 25, 2019 | 59.46 | 59.46 | 58.75 | 58.98 | 45,689 | -0.18(-0.30%) |
Feb 22, 2019 | 58.98 | 59.40 | 58.75 | 59.16 | 53,937 | +0.30(+0.50%) |
Feb 21, 2019 | 58.63 | 58.98 | 58.45 | 58.87 | 32,031 | +0.18(+0.30%) |
Feb 20, 2019 | 58.75 | 58.75 | 58.27 | 58.69 | 52,383 | -0.18(-0.30%) |
Feb 19, 2019 | 58.98 | 59.16 | 58.63 | 58.87 | 41,975 | -0.06(-0.10%) |
Feb 15, 2019 | 58.87 | 59.16 | 58.33 | 58.92 | 40,043 | +0.47(+0.81%) |
Feb 14, 2019 | 58.51 | 58.75 | 58.04 | 58.45 | 37,426 | -0.12(-0.20%) |
Feb 13, 2019 | 58.87 | 58.96 | 58.57 | 58.57 | 27,851 | -0.30(-0.50%) |
Feb 12, 2019 | 58.87 | 58.98 | 58.63 | 58.87 | 36,650 | +0.00(+0.00%) |
Feb 11, 2019 | 58.87 | 58.98 | 58.33 | 58.87 | 38,312 | +0.12(+0.20%) |
Feb 08, 2019 | 58.39 | 58.81 | 58.16 | 58.75 | 41,496 | +0.41(+0.71%) |
Feb 07, 2019 | 58.33 | 58.63 | 57.86 | 58.33 | 36,737 | -0.18(-0.30%) |
Feb 06, 2019 | 58.63 | 58.81 | 58.04 | 58.51 | 32,247 | -0.12(-0.20%) |
Feb 05, 2019 | 58.57 | 58.75 | 58.33 | 58.63 | 39,324 | +0.06(+0.10%) |
Feb 04, 2019 | 57.98 | 58.63 | 57.92 | 58.57 | 40,509 | +0.53(+0.92%) |
Feb 01, 2019 | 56.79 | 58.10 | 56.68 | 58.04 | 60,090 | +1.48(+2.62%) |
Jan 31, 2019 | 56.56 | 56.91 | 56.00 | 56.56 | 171,592 | -0.12(-0.21%) |
Jan 30, 2019 | 56.38 | 56.97 | 56.38 | 56.68 | 62,995 | +0.24(+0.42%) |
Jan 29, 2019 | 56.79 | 56.97 | 56.38 | 56.44 | 47,136 | -0.35(-0.62%) |
Jan 28, 2019 | 56.79 | 57.33 | 56.50 | 56.79 | 74,398 | +0.00(+0.00%) |
Jan 25, 2019 | 57.09 | 57.45 | 56.68 | 56.79 | 77,246 | +0.00(+0.00%) |
Jan 24, 2019 | 56.62 | 56.85 | 56.26 | 56.79 | 33,427 | +0.24(+0.42%) |
Jan 23, 2019 | 55.85 | 56.74 | 55.67 | 56.56 | 70,915 | +0.89(+1.59%) |
Jan 22, 2019 | 55.14 | 55.73 | 55.14 | 55.67 | 40,492 | +0.24(+0.43%) |
Jan 18, 2019 | 54.96 | 55.79 | 54.96 | 55.43 | 54,241 | +0.47(+0.86%) |
Jan 17, 2019 | 54.72 | 55.14 | 54.55 | 54.96 | 42,940 | +0.18(+0.32%) |
Jan 16, 2019 | 54.43 | 54.90 | 54.37 | 54.78 | 36,148 | +0.47(+0.87%) |
Jan 15, 2019 | 54.19 | 54.55 | 53.61 | 54.31 | 70,330 | +0.12(+0.22%) |
Jan 14, 2019 | 53.95 | 54.66 | 53.84 | 54.19 | 35,799 | +0.12(+0.22%) |
Jan 11, 2019 | 53.54 | 54.19 | 53.54 | 54.07 | 35,513 | +0.30(+0.55%) |
Jan 10, 2019 | 54.19 | 54.43 | 53.72 | 53.78 | 31,066 | -0.41(-0.76%) |
Jan 09, 2019 | 54.31 | 54.49 | 53.54 | 54.19 | 38,529 | +0.18(+0.33%) |
Jan 08, 2019 | 54.01 | 54.01 | 53.48 | 54.01 | 65,674 | +0.12(+0.22%) |
Jan 07, 2019 | 53.07 | 54.10 | 52.63 | 53.90 | 60,785 | +0.83(+1.56%) |
Jan 04, 2019 | 51.35 | 53.07 | 51.35 | 53.07 | 72,699 | +1.89(+3.70%) |
Jan 03, 2019 | 50.35 | 51.83 | 50.35 | 51.17 | 48,918 | +0.59(+1.17%) |
Jan 02, 2019 | 49.22 | 50.88 | 48.87 | 50.58 | 75,118 | +1.24(+2.52%) |
Dec 31, 2018 | 50.52 | 50.52 | 49.28 | 49.34 | 169,199 | -1.18(-2.34%) |
Dec 28, 2018 | 50.29 | 51.00 | 50.23 | 50.52 | 123,391 | +0.24(+0.47%) |
Dec 27, 2018 | 50.00 | 50.34 | 49.15 | 50.29 | 132,308 | -0.40(-0.79%) |
Dec 26, 2018 | 48.35 | 50.86 | 48.35 | 50.69 | 118,643 | +2.40(+4.96%) |
Dec 24, 2018 | 49.32 | 49.72 | 48.29 | 48.29 | 69,482 | -1.14(-2.31%) |
Dec 21, 2018 | 50.00 | 51.26 | 49.37 | 49.43 | 263,808 | -0.51(-1.03%) |
Dec 20, 2018 | 51.37 | 51.77 | 49.20 | 49.94 | 98,951 | -1.20(-2.34%) |
Dec 19, 2018 | 52.11 | 52.34 | 51.09 | 51.14 | 66,536 | -0.86(-1.65%) |
Dec 18, 2018 | 51.71 | 53.14 | 51.71 | 52.00 | 76,271 | +0.40(+0.77%) |
Dec 17, 2018 | 54.85 | 54.97 | 51.49 | 51.60 | 181,102 | -3.71(-6.71%) |
Dec 14, 2018 | 55.48 | 56.45 | 55.11 | 55.31 | 75,824 | -0.29(-0.51%) |
Dec 13, 2018 | 56.11 | 56.39 | 55.48 | 55.60 | 140,842 | -0.40(-0.71%) |
Dec 12, 2018 | 56.74 | 56.74 | 55.94 | 55.99 | 50,799 | -0.40(-0.71%) |
Dec 11, 2018 | 56.68 | 56.91 | 56.22 | 56.39 | 42,184 | +0.00(+0.00%) |
Dec 10, 2018 | 57.48 | 57.82 | 56.05 | 56.39 | 58,798 | -1.03(-1.79%) |
Dec 07, 2018 | 57.48 | 57.71 | 57.14 | 57.42 | 61,265 | -0.23(-0.40%) |
Dec 06, 2018 | 56.62 | 57.65 | 56.11 | 57.65 | 94,141 | +0.91(+1.61%) |
Dec 04, 2018 | 57.42 | 57.88 | 56.57 | 56.74 | 68,080 | -0.91(-1.58%) |