Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.09 | 60.19 | 59.64 | 60.10 | 571,196 | +0.56(+0.94%) |
Mar 28, 2019 | 59.44 | 59.70 | 58.86 | 59.54 | 290,406 | +0.26(+0.44%) |
Mar 27, 2019 | 58.93 | 59.43 | 58.49 | 59.28 | 515,695 | +0.60(+1.03%) |
Mar 26, 2019 | 58.62 | 59.44 | 58.27 | 58.68 | 770,959 | -0.36(-0.61%) |
Mar 25, 2019 | 58.46 | 59.54 | 58.45 | 59.04 | 681,628 | +0.80(+1.36%) |
Mar 22, 2019 | 59.08 | 59.51 | 57.97 | 58.24 | 1,166,694 | -1.06(-1.79%) |
Mar 21, 2019 | 58.33 | 59.40 | 58.33 | 59.31 | 718,519 | +0.58(+0.99%) |
Mar 20, 2019 | 58.33 | 59.21 | 58.01 | 58.73 | 543,016 | +0.18(+0.31%) |
Mar 19, 2019 | 58.76 | 59.14 | 58.38 | 58.55 | 558,322 | +0.06(+0.10%) |
Mar 18, 2019 | 57.71 | 58.54 | 57.43 | 58.49 | 458,296 | +0.95(+1.65%) |
Mar 15, 2019 | 57.13 | 57.85 | 57.13 | 57.54 | 871,491 | +0.52(+0.91%) |
Mar 14, 2019 | 57.40 | 57.85 | 56.56 | 57.02 | 524,675 | -0.67(-1.17%) |
Mar 13, 2019 | 56.97 | 58.14 | 56.97 | 57.69 | 573,290 | +0.12(+0.21%) |
Mar 12, 2019 | 57.74 | 57.92 | 57.30 | 57.57 | 326,270 | -0.07(-0.12%) |
Mar 11, 2019 | 56.96 | 57.69 | 56.84 | 57.64 | 545,392 | +0.63(+1.11%) |
Mar 08, 2019 | 56.65 | 57.28 | 56.20 | 57.01 | 903,430 | -0.29(-0.51%) |
Mar 07, 2019 | 57.73 | 57.90 | 56.86 | 57.30 | 532,110 | -0.72(-1.24%) |
Mar 06, 2019 | 58.87 | 59.18 | 57.92 | 58.02 | 762,513 | -0.99(-1.67%) |
Mar 05, 2019 | 59.28 | 59.60 | 58.90 | 59.00 | 570,001 | -0.34(-0.57%) |
Mar 04, 2019 | 59.32 | 59.89 | 58.98 | 59.34 | 923,009 | +0.19(+0.32%) |
Mar 01, 2019 | 58.80 | 59.34 | 58.78 | 59.15 | 594,340 | +0.75(+1.29%) |
Feb 28, 2019 | 58.44 | 58.75 | 58.08 | 58.40 | 770,049 | -0.03(-0.06%) |
Feb 27, 2019 | 58.07 | 58.55 | 57.81 | 58.43 | 664,977 | +0.37(+0.64%) |
Feb 26, 2019 | 58.55 | 58.87 | 58.06 | 58.06 | 637,116 | -0.86(-1.45%) |
Feb 25, 2019 | 58.19 | 59.24 | 58.11 | 58.92 | 890,206 | +1.06(+1.84%) |
Feb 22, 2019 | 57.41 | 58.00 | 57.41 | 57.85 | 388,010 | +0.47(+0.81%) |
Feb 21, 2019 | 56.97 | 58.04 | 56.43 | 57.39 | 699,826 | +0.55(+0.97%) |
Feb 20, 2019 | 56.10 | 56.99 | 55.96 | 56.84 | 531,174 | +0.61(+1.09%) |
Feb 19, 2019 | 55.73 | 56.60 | 55.68 | 56.22 | 729,600 | +0.26(+0.46%) |
Feb 15, 2019 | 55.44 | 56.47 | 55.25 | 55.96 | 626,858 | +0.50(+0.90%) |
Feb 14, 2019 | 55.43 | 55.94 | 55.14 | 55.46 | 780,981 | -0.29(-0.53%) |
Feb 13, 2019 | 55.69 | 56.19 | 55.47 | 55.76 | 556,222 | +0.16(+0.29%) |
Feb 12, 2019 | 54.90 | 55.94 | 54.85 | 55.59 | 568,337 | +1.13(+2.07%) |
Feb 11, 2019 | 54.30 | 54.62 | 53.84 | 54.46 | 474,828 | +0.28(+0.53%) |
Feb 08, 2019 | 54.13 | 54.63 | 53.57 | 54.18 | 796,500 | -0.48(-0.88%) |
Feb 07, 2019 | 55.33 | 55.59 | 54.15 | 54.66 | 1,015,299 | -0.72(-1.31%) |
Feb 06, 2019 | 54.84 | 56.40 | 54.54 | 55.38 | 1,025,429 | +0.65(+1.18%) |
Feb 05, 2019 | 56.69 | 57.30 | 54.36 | 54.74 | 1,991,078 | -1.92(-3.39%) |
Feb 04, 2019 | 56.10 | 56.73 | 55.82 | 56.66 | 1,426,551 | +0.65(+1.15%) |
Feb 01, 2019 | 55.26 | 56.08 | 55.08 | 56.01 | 1,046,573 | +0.66(+1.20%) |
Jan 31, 2019 | 54.72 | 55.44 | 54.26 | 55.35 | 882,644 | +0.39(+0.71%) |
Jan 30, 2019 | 54.86 | 55.52 | 54.35 | 54.96 | 540,857 | +0.57(+1.05%) |
Jan 29, 2019 | 53.82 | 54.72 | 53.26 | 54.39 | 443,142 | +0.92(+1.73%) |
Jan 28, 2019 | 53.18 | 54.05 | 52.82 | 53.47 | 592,144 | -0.96(-1.76%) |
Jan 25, 2019 | 53.87 | 55.13 | 53.55 | 54.43 | 754,744 | +1.24(+2.33%) |
Jan 24, 2019 | 52.99 | 53.53 | 52.99 | 53.19 | 465,960 | +0.21(+0.39%) |
Jan 23, 2019 | 52.88 | 53.54 | 51.95 | 52.98 | 916,410 | -1.21(-2.23%) |
Jan 22, 2019 | 55.19 | 55.38 | 53.90 | 54.19 | 739,195 | -1.60(-2.87%) |
Jan 18, 2019 | 54.81 | 56.26 | 54.63 | 55.79 | 836,864 | +1.65(+3.04%) |
Jan 17, 2019 | 53.35 | 54.70 | 53.35 | 54.14 | 685,302 | +0.53(+0.98%) |
Jan 16, 2019 | 53.61 | 53.95 | 53.17 | 53.62 | 583,980 | +0.28(+0.52%) |
Jan 15, 2019 | 53.15 | 53.47 | 52.83 | 53.34 | 506,757 | +0.05(+0.10%) |
Jan 14, 2019 | 52.82 | 53.61 | 52.82 | 53.29 | 457,676 | -0.12(-0.23%) |
Jan 11, 2019 | 53.09 | 53.68 | 52.44 | 53.41 | 635,970 | +0.00(+0.00%) |
Jan 10, 2019 | 52.63 | 53.47 | 52.59 | 53.41 | 407,733 | +0.65(+1.23%) |
Jan 09, 2019 | 52.59 | 52.99 | 52.17 | 52.76 | 745,458 | +0.88(+1.69%) |
Jan 08, 2019 | 51.81 | 52.21 | 51.13 | 51.88 | 1,011,415 | +0.60(+1.18%) |
Jan 07, 2019 | 50.70 | 52.14 | 50.09 | 51.28 | 1,558,149 | +1.66(+3.35%) |
Jan 04, 2019 | 47.60 | 49.78 | 47.58 | 49.62 | 1,169,059 | +2.76(+5.89%) |
Jan 03, 2019 | 47.69 | 47.89 | 46.58 | 46.86 | 872,910 | -1.03(-2.14%) |