Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 61.77 | 62.10 | 61.60 | 61.95 | 1,759,754 | +0.91(+1.48%) |
Mar 28, 2019 | 61.25 | 61.80 | 60.62 | 61.05 | 1,414,060 | -0.10(-0.17%) |
Mar 27, 2019 | 62.09 | 62.30 | 60.68 | 61.15 | 4,049,733 | -0.87(-1.40%) |
Mar 26, 2019 | 62.29 | 62.57 | 61.55 | 62.02 | 3,917,369 | +0.59(+0.96%) |
Mar 25, 2019 | 61.77 | 62.34 | 60.92 | 61.43 | 3,002,110 | -0.78(-1.25%) |
Mar 22, 2019 | 63.74 | 63.84 | 62.16 | 62.21 | 4,504,324 | -1.80(-2.82%) |
Mar 21, 2019 | 61.93 | 64.44 | 61.93 | 64.01 | 2,857,714 | +2.14(+3.45%) |
Mar 20, 2019 | 62.50 | 62.82 | 61.50 | 61.88 | 2,558,286 | -0.70(-1.12%) |
Mar 19, 2019 | 62.19 | 62.76 | 62.19 | 62.57 | 2,032,663 | +0.80(+1.30%) |
Mar 18, 2019 | 62.01 | 62.32 | 61.38 | 61.77 | 2,752,853 | -0.09(-0.15%) |
Mar 15, 2019 | 60.85 | 62.35 | 60.83 | 61.87 | 4,034,381 | +1.74(+2.90%) |
Mar 14, 2019 | 60.49 | 60.77 | 60.12 | 60.12 | 1,812,501 | -0.33(-0.55%) |
Mar 13, 2019 | 60.63 | 60.97 | 60.41 | 60.45 | 1,256,017 | +0.24(+0.40%) |
Mar 12, 2019 | 60.21 | 60.57 | 59.69 | 60.21 | 2,009,183 | +0.23(+0.38%) |
Mar 11, 2019 | 58.92 | 60.27 | 58.85 | 59.99 | 2,035,180 | +1.37(+2.33%) |
Mar 08, 2019 | 57.66 | 58.67 | 57.45 | 58.62 | 1,521,888 | -0.05(-0.09%) |
Mar 07, 2019 | 59.08 | 59.08 | 58.28 | 58.67 | 3,045,690 | -0.64(-1.08%) |
Mar 06, 2019 | 60.14 | 60.29 | 59.27 | 59.31 | 1,433,667 | -1.00(-1.65%) |
Mar 05, 2019 | 60.38 | 60.65 | 60.03 | 60.31 | 1,358,014 | -0.23(-0.38%) |
Mar 04, 2019 | 60.95 | 61.17 | 59.79 | 60.54 | 1,792,027 | +0.01(+0.01%) |
Mar 01, 2019 | 60.58 | 60.83 | 59.91 | 60.54 | 1,462,788 | +0.53(+0.89%) |
Feb 28, 2019 | 59.71 | 60.18 | 59.52 | 60.00 | 1,261,489 | +0.04(+0.06%) |
Feb 27, 2019 | 60.45 | 60.45 | 59.31 | 59.97 | 3,025,308 | -0.73(-1.20%) |
Feb 26, 2019 | 60.91 | 61.15 | 60.51 | 60.70 | 883,031 | -0.38(-0.63%) |
Feb 25, 2019 | 61.49 | 61.80 | 61.04 | 61.08 | 2,403,456 | +0.50(+0.82%) |
Feb 22, 2019 | 60.41 | 60.67 | 60.17 | 60.58 | 898,740 | +0.64(+1.07%) |
Feb 21, 2019 | 60.39 | 60.52 | 59.76 | 59.94 | 1,176,793 | -0.45(-0.74%) |
Feb 20, 2019 | 60.02 | 60.76 | 60.02 | 60.38 | 1,058,643 | +0.51(+0.85%) |
Feb 19, 2019 | 59.68 | 60.26 | 59.61 | 59.87 | 1,207,423 | -0.08(-0.14%) |
Feb 15, 2019 | 60.12 | 60.28 | 59.63 | 59.95 | 757,575 | +0.31(+0.51%) |
Feb 14, 2019 | 59.29 | 60.09 | 59.22 | 59.65 | 1,025,483 | +0.16(+0.27%) |
Feb 13, 2019 | 59.59 | 59.95 | 59.31 | 59.49 | 925,375 | +0.19(+0.32%) |
Feb 12, 2019 | 58.79 | 59.45 | 58.70 | 59.30 | 2,061,763 | +1.23(+2.11%) |
Feb 11, 2019 | 57.92 | 58.22 | 57.61 | 58.07 | 756,905 | +0.28(+0.49%) |
Feb 08, 2019 | 57.09 | 57.91 | 56.78 | 57.79 | 1,921,804 | -0.10(-0.17%) |
Feb 07, 2019 | 58.45 | 58.71 | 57.38 | 57.89 | 3,531,705 | -1.28(-2.17%) |
Feb 06, 2019 | 58.33 | 59.64 | 58.33 | 59.17 | 2,629,292 | +1.55(+2.69%) |
Feb 05, 2019 | 57.31 | 57.90 | 57.21 | 57.62 | 1,322,177 | +0.26(+0.46%) |
Feb 04, 2019 | 57.04 | 57.36 | 56.63 | 57.36 | 640,745 | +0.29(+0.50%) |
Feb 01, 2019 | 56.46 | 57.35 | 56.43 | 57.07 | 1,546,079 | +0.68(+1.20%) |
Jan 31, 2019 | 56.31 | 56.90 | 55.88 | 56.40 | 1,512,297 | -0.03(-0.05%) |
Jan 30, 2019 | 55.81 | 56.62 | 55.18 | 56.42 | 3,204,750 | +1.59(+2.90%) |
Jan 29, 2019 | 55.64 | 55.82 | 54.74 | 54.83 | 4,487,558 | -0.80(-1.44%) |
Jan 28, 2019 | 54.69 | 56.08 | 54.51 | 55.63 | 2,499,601 | -1.12(-1.97%) |
Jan 25, 2019 | 55.82 | 56.99 | 55.43 | 56.75 | 3,191,371 | +1.15(+2.07%) |
Jan 24, 2019 | 53.74 | 55.79 | 53.72 | 55.60 | 6,068,374 | +3.05(+5.81%) |
Jan 23, 2019 | 53.21 | 53.43 | 52.08 | 52.55 | 2,146,361 | -0.37(-0.70%) |
Jan 22, 2019 | 53.96 | 53.96 | 52.53 | 52.92 | 2,174,692 | -1.57(-2.88%) |
Jan 18, 2019 | 53.66 | 54.81 | 53.50 | 54.49 | 1,607,015 | +1.38(+2.60%) |
Jan 17, 2019 | 52.25 | 53.52 | 51.96 | 53.11 | 3,198,335 | +0.49(+0.92%) |
Jan 16, 2019 | 53.20 | 53.52 | 52.62 | 52.62 | 872,828 | -0.49(-0.92%) |
Jan 15, 2019 | 53.09 | 53.68 | 52.89 | 53.11 | 900,262 | +0.15(+0.29%) |
Jan 14, 2019 | 53.22 | 53.31 | 52.68 | 52.95 | 871,208 | -0.88(-1.63%) |
Jan 11, 2019 | 53.02 | 54.27 | 52.85 | 53.83 | 1,317,030 | +0.57(+1.07%) |
Jan 10, 2019 | 52.27 | 53.34 | 52.23 | 53.26 | 1,282,728 | +0.47(+0.88%) |
Jan 09, 2019 | 51.93 | 53.01 | 51.93 | 52.79 | 2,352,416 | +1.32(+2.57%) |
Jan 08, 2019 | 52.25 | 52.25 | 50.81 | 51.47 | 1,561,432 | -0.23(-0.44%) |
Jan 07, 2019 | 50.91 | 52.19 | 50.69 | 51.69 | 1,714,384 | +0.94(+1.85%) |
Jan 04, 2019 | 49.47 | 50.93 | 49.30 | 50.76 | 2,589,659 | +2.19(+4.51%) |
Jan 03, 2019 | 50.40 | 50.71 | 48.54 | 48.56 | 3,133,803 | -3.01(-5.83%) |