Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.84 | 59.84 | 59.38 | 59.52 | 65,579 | -0.12(-0.20%) |
Feb 27, 2019 | 59.39 | 59.65 | 59.26 | 59.64 | 42,915 | +0.21(+0.35%) |
Feb 26, 2019 | 60.07 | 60.07 | 59.42 | 59.43 | 65,067 | -0.55(-0.92%) |
Feb 25, 2019 | 60.73 | 60.73 | 59.93 | 59.98 | 87,104 | -0.37(-0.61%) |
Feb 22, 2019 | 60.45 | 60.45 | 60.10 | 60.35 | 83,100 | +0.25(+0.42%) |
Feb 21, 2019 | 60.04 | 60.10 | 59.72 | 60.10 | 66,203 | +0.12(+0.20%) |
Feb 20, 2019 | 59.75 | 60.07 | 59.43 | 59.98 | 79,023 | +0.21(+0.35%) |
Feb 19, 2019 | 59.24 | 59.90 | 59.01 | 59.77 | 49,699 | +0.41(+0.69%) |
Feb 15, 2019 | 58.63 | 59.42 | 58.63 | 59.36 | 49,100 | +0.88(+1.50%) |
Feb 14, 2019 | 58.43 | 58.80 | 58.37 | 58.48 | 127,375 | -0.05(-0.08%) |
Feb 13, 2019 | 58.62 | 58.64 | 58.07 | 58.52 | 48,279 | +0.13(+0.23%) |
Feb 12, 2019 | 58.39 | 58.52 | 58.12 | 58.39 | 72,009 | +0.43(+0.74%) |
Feb 11, 2019 | 58.03 | 58.03 | 57.53 | 57.96 | 72,930 | +0.21(+0.36%) |
Feb 08, 2019 | 57.54 | 57.75 | 57.37 | 57.75 | 54,200 | +0.14(+0.24%) |
Feb 07, 2019 | 57.29 | 57.63 | 57.25 | 57.61 | 63,850 | +0.15(+0.26%) |
Feb 06, 2019 | 57.85 | 57.85 | 57.29 | 57.46 | 88,849 | -0.27(-0.46%) |
Feb 05, 2019 | 57.74 | 57.83 | 57.40 | 57.73 | 120,749 | +0.25(+0.43%) |
Feb 04, 2019 | 57.20 | 57.48 | 56.79 | 57.48 | 70,392 | +0.48(+0.85%) |
Feb 01, 2019 | 57.71 | 57.71 | 56.72 | 56.99 | 72,200 | -0.51(-0.88%) |
Jan 31, 2019 | 57.10 | 57.57 | 56.72 | 57.50 | 96,889 | +0.49(+0.86%) |
Jan 30, 2019 | 56.75 | 57.25 | 56.55 | 57.01 | 27,318 | +0.35(+0.63%) |
Jan 29, 2019 | 56.34 | 56.80 | 56.34 | 56.66 | 74,848 | +0.30(+0.52%) |
Jan 28, 2019 | 56.33 | 56.59 | 55.99 | 56.36 | 74,504 | -0.31(-0.55%) |
Jan 25, 2019 | 57.09 | 57.09 | 56.58 | 56.67 | 139,800 | +0.03(+0.05%) |
Jan 24, 2019 | 56.77 | 56.77 | 56.34 | 56.64 | 95,553 | +0.12(+0.21%) |
Jan 23, 2019 | 56.81 | 56.81 | 56.19 | 56.52 | 52,154 | +0.01(+0.02%) |
Jan 22, 2019 | 56.88 | 57.09 | 56.16 | 56.51 | 74,484 | -0.45(-0.79%) |
Jan 18, 2019 | 57.03 | 57.33 | 56.74 | 56.96 | 73,400 | +0.30(+0.53%) |
Jan 17, 2019 | 56.03 | 56.69 | 55.88 | 56.66 | 81,263 | +0.57(+1.02%) |
Jan 16, 2019 | 55.81 | 56.17 | 55.67 | 56.09 | 114,310 | +0.50(+0.90%) |
Jan 15, 2019 | 55.42 | 55.62 | 55.22 | 55.59 | 57,484 | +0.41(+0.74%) |
Jan 14, 2019 | 55.55 | 55.63 | 55.15 | 55.18 | 42,456 | -0.52(-0.93%) |
Jan 11, 2019 | 55.75 | 55.78 | 55.44 | 55.70 | 129,400 | -0.10(-0.18%) |
Jan 10, 2019 | 55.42 | 55.85 | 55.30 | 55.80 | 61,874 | +0.22(+0.40%) |
Jan 09, 2019 | 55.72 | 55.83 | 55.18 | 55.58 | 70,642 | +0.23(+0.42%) |
Jan 08, 2019 | 55.09 | 55.40 | 54.58 | 55.35 | 100,065 | +0.86(+1.58%) |
Jan 07, 2019 | 54.51 | 54.75 | 54.13 | 54.49 | 217,711 | +0.13(+0.24%) |
Jan 04, 2019 | 53.69 | 54.56 | 53.48 | 54.36 | 150,900 | +1.30(+2.45%) |
Jan 03, 2019 | 53.39 | 53.76 | 52.93 | 53.06 | 110,846 | -0.41(-0.77%) |
Jan 02, 2019 | 53.36 | 53.77 | 52.94 | 53.47 | 101,051 | -0.36(-0.66%) |
Dec 31, 2018 | 53.67 | 53.83 | 53.00 | 53.83 | 124,400 | +0.46(+0.85%) |
Dec 28, 2018 | 53.39 | 53.97 | 52.94 | 53.37 | 143,100 | +0.40(+0.76%) |
Dec 27, 2018 | 52.14 | 52.97 | 51.61 | 52.97 | 150,814 | -0.02(-0.04%) |
Dec 26, 2018 | 51.78 | 52.99 | 51.09 | 52.99 | 147,536 | +1.27(+2.46%) |
Dec 24, 2018 | 53.19 | 53.24 | 51.72 | 51.72 | 110,900 | -1.50(-2.82%) |
Dec 21, 2018 | 54.08 | 54.60 | 53.08 | 53.22 | 151,500 | -0.72(-1.33%) |
Dec 20, 2018 | 54.21 | 54.31 | 53.42 | 53.94 | 124,343 | -0.29(-0.53%) |
Dec 19, 2018 | 55.13 | 55.68 | 53.90 | 54.23 | 269,730 | -0.69(-1.26%) |
Dec 18, 2018 | 55.37 | 55.70 | 54.82 | 54.92 | 92,667 | -0.20(-0.36%) |
Dec 17, 2018 | 56.46 | 56.55 | 54.92 | 55.12 | 50,837 | -1.28(-2.26%) |
Dec 14, 2018 | 56.90 | 56.98 | 56.22 | 56.40 | 73,800 | -0.56(-0.99%) |
Dec 13, 2018 | 57.31 | 57.43 | 56.83 | 56.96 | 44,121 | -0.33(-0.58%) |
Dec 12, 2018 | 57.48 | 57.81 | 57.16 | 57.29 | 49,371 | +0.49(+0.86%) |
Dec 11, 2018 | 56.92 | 57.26 | 56.49 | 56.80 | 95,485 | +0.21(+0.37%) |
Dec 10, 2018 | 56.60 | 56.71 | 55.82 | 56.59 | 90,258 | -0.07(-0.12%) |
Dec 07, 2018 | 57.18 | 57.51 | 56.42 | 56.66 | 66,000 | -0.38(-0.67%) |
Dec 06, 2018 | 56.67 | 57.12 | 55.95 | 57.04 | 103,114 | -0.11(-0.19%) |
Dec 04, 2018 | 59.03 | 59.04 | 57.01 | 57.15 | 66,400 | -1.83(-3.10%) |