Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.20 | 60.30 | 59.74 | 60.21 | 570,198 | +0.56(+0.94%) |
Mar 28, 2019 | 59.54 | 59.80 | 58.96 | 59.64 | 289,898 | +0.26(+0.44%) |
Mar 27, 2019 | 59.03 | 59.53 | 58.59 | 59.38 | 514,794 | +0.61(+1.03%) |
Mar 26, 2019 | 58.73 | 59.54 | 58.37 | 58.78 | 769,611 | -0.36(-0.61%) |
Mar 25, 2019 | 58.56 | 59.65 | 58.55 | 59.14 | 680,437 | +0.80(+1.37%) |
Mar 22, 2019 | 59.19 | 59.61 | 58.07 | 58.35 | 1,164,655 | -1.06(-1.79%) |
Mar 21, 2019 | 58.43 | 59.51 | 58.43 | 59.41 | 717,263 | +0.58(+0.99%) |
Mar 20, 2019 | 58.43 | 59.32 | 58.12 | 58.83 | 542,067 | +0.18(+0.31%) |
Mar 19, 2019 | 58.87 | 59.25 | 58.48 | 58.65 | 557,346 | +0.06(+0.10%) |
Mar 18, 2019 | 57.81 | 58.64 | 57.53 | 58.59 | 457,495 | +0.95(+1.65%) |
Mar 15, 2019 | 57.23 | 57.95 | 57.23 | 57.64 | 869,968 | +0.52(+0.91%) |
Mar 14, 2019 | 57.50 | 57.95 | 56.66 | 57.12 | 523,758 | -0.68(-1.17%) |
Mar 13, 2019 | 57.07 | 58.24 | 57.07 | 57.79 | 572,288 | +0.12(+0.21%) |
Mar 12, 2019 | 57.84 | 58.02 | 57.40 | 57.67 | 325,700 | -0.07(-0.12%) |
Mar 11, 2019 | 57.06 | 57.79 | 56.93 | 57.74 | 544,438 | +0.63(+1.11%) |
Mar 08, 2019 | 56.74 | 57.38 | 56.30 | 57.11 | 901,851 | -0.29(-0.51%) |
Mar 07, 2019 | 57.84 | 58.00 | 56.96 | 57.40 | 531,180 | -0.72(-1.24%) |
Mar 06, 2019 | 58.98 | 59.28 | 58.03 | 58.12 | 761,181 | -0.99(-1.67%) |
Mar 05, 2019 | 59.38 | 59.70 | 59.01 | 59.11 | 569,004 | -0.34(-0.57%) |
Mar 04, 2019 | 59.43 | 59.99 | 59.08 | 59.45 | 921,395 | +0.19(+0.32%) |
Mar 01, 2019 | 58.90 | 59.45 | 58.88 | 59.25 | 593,301 | +0.75(+1.29%) |
Feb 28, 2019 | 58.54 | 58.86 | 58.18 | 58.50 | 768,703 | -0.03(-0.06%) |
Feb 27, 2019 | 58.17 | 58.65 | 57.91 | 58.54 | 663,815 | +0.37(+0.64%) |
Feb 26, 2019 | 58.66 | 58.98 | 58.16 | 58.16 | 636,003 | -0.86(-1.45%) |
Feb 25, 2019 | 58.29 | 59.34 | 58.21 | 59.02 | 888,651 | +1.06(+1.84%) |
Feb 22, 2019 | 57.51 | 58.10 | 57.51 | 57.96 | 387,332 | +0.47(+0.81%) |
Feb 21, 2019 | 57.07 | 58.14 | 56.53 | 57.49 | 698,603 | +0.55(+0.97%) |
Feb 20, 2019 | 56.20 | 57.09 | 56.06 | 56.93 | 530,246 | +0.61(+1.09%) |
Feb 19, 2019 | 55.83 | 56.70 | 55.78 | 56.32 | 728,325 | +0.26(+0.46%) |
Feb 15, 2019 | 55.53 | 56.57 | 55.34 | 56.06 | 625,762 | +0.50(+0.90%) |
Feb 14, 2019 | 55.52 | 56.03 | 55.24 | 55.56 | 779,616 | -0.29(-0.53%) |
Feb 13, 2019 | 55.79 | 56.28 | 55.57 | 55.85 | 555,249 | +0.16(+0.29%) |
Feb 12, 2019 | 55.00 | 56.03 | 54.95 | 55.69 | 567,343 | +1.13(+2.07%) |
Feb 11, 2019 | 54.39 | 54.71 | 53.94 | 54.56 | 473,998 | +0.29(+0.53%) |
Feb 08, 2019 | 54.23 | 54.73 | 53.66 | 54.27 | 795,108 | -0.48(-0.88%) |
Feb 07, 2019 | 55.43 | 55.69 | 54.25 | 54.76 | 1,013,524 | -0.73(-1.31%) |
Feb 06, 2019 | 54.94 | 56.50 | 54.63 | 55.48 | 1,023,636 | +0.65(+1.18%) |
Feb 05, 2019 | 56.79 | 57.40 | 54.45 | 54.83 | 1,987,597 | -1.93(-3.39%) |
Feb 04, 2019 | 56.20 | 56.83 | 55.92 | 56.76 | 1,424,057 | +0.65(+1.15%) |
Feb 01, 2019 | 55.36 | 56.18 | 55.18 | 56.11 | 1,044,744 | +0.66(+1.20%) |
Jan 31, 2019 | 54.82 | 55.54 | 54.36 | 55.45 | 881,101 | +0.39(+0.71%) |
Jan 30, 2019 | 54.95 | 55.62 | 54.44 | 55.06 | 539,911 | +0.57(+1.05%) |
Jan 29, 2019 | 53.91 | 54.82 | 53.36 | 54.49 | 442,368 | +0.92(+1.73%) |
Jan 28, 2019 | 53.27 | 54.14 | 52.92 | 53.56 | 591,109 | -0.96(-1.76%) |
Jan 25, 2019 | 53.96 | 55.22 | 53.64 | 54.52 | 753,424 | +1.24(+2.33%) |
Jan 24, 2019 | 53.08 | 53.62 | 53.08 | 53.28 | 465,145 | +0.21(+0.39%) |
Jan 23, 2019 | 52.98 | 53.63 | 52.04 | 53.07 | 914,808 | -1.21(-2.23%) |
Jan 22, 2019 | 55.29 | 55.48 | 54.00 | 54.28 | 737,903 | -1.61(-2.87%) |
Jan 18, 2019 | 54.90 | 56.35 | 54.72 | 55.89 | 835,401 | +1.65(+3.04%) |
Jan 17, 2019 | 53.44 | 54.80 | 53.44 | 54.24 | 684,104 | +0.53(+0.98%) |
Jan 16, 2019 | 53.70 | 54.05 | 53.26 | 53.71 | 582,960 | +0.28(+0.52%) |
Jan 15, 2019 | 53.24 | 53.56 | 52.92 | 53.43 | 505,871 | +0.05(+0.10%) |
Jan 14, 2019 | 52.92 | 53.71 | 52.92 | 53.38 | 456,876 | -0.12(-0.23%) |
Jan 11, 2019 | 53.18 | 53.77 | 52.54 | 53.50 | 634,859 | +0.00(+0.00%) |
Jan 10, 2019 | 52.73 | 53.56 | 52.68 | 53.50 | 407,020 | +0.65(+1.23%) |
Jan 09, 2019 | 52.68 | 53.08 | 52.26 | 52.86 | 744,155 | +0.88(+1.70%) |
Jan 08, 2019 | 51.91 | 52.30 | 51.22 | 51.97 | 1,009,647 | +0.60(+1.18%) |
Jan 07, 2019 | 50.79 | 52.23 | 50.18 | 51.37 | 1,555,425 | +1.67(+3.35%) |
Jan 04, 2019 | 47.68 | 49.87 | 47.66 | 49.70 | 1,167,015 | +2.76(+5.89%) |
Jan 03, 2019 | 47.77 | 47.98 | 46.66 | 46.94 | 871,385 | -1.03(-2.14%) |