Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.60 | 67.60 | 62.70 | 64.80 | 2,653 | -0.60(-0.92%) |
Feb 27, 2019 | 64.70 | 65.50 | 64.60 | 65.40 | 348 | +1.50(+2.35%) |
Feb 26, 2019 | 66.50 | 66.50 | 62.40 | 63.90 | 551 | -0.10(-0.16%) |
Feb 25, 2019 | 63.50 | 68.50 | 63.00 | 64.00 | 4,402 | +0.70(+1.11%) |
Feb 22, 2019 | 63.50 | 63.50 | 61.60 | 63.30 | 50 | +0.30(+0.48%) |
Feb 21, 2019 | 63.00 | 63.00 | 60.60 | 63.00 | 551 | -0.80(-1.25%) |
Feb 20, 2019 | 63.70 | 63.80 | 60.94 | 63.80 | 345 | +0.40(+0.63%) |
Feb 19, 2019 | 63.80 | 63.80 | 63.25 | 63.40 | 305 | -0.10(-0.16%) |
Feb 15, 2019 | 63.50 | 63.50 | 60.00 | 63.50 | 220 | +0.30(+0.47%) |
Feb 14, 2019 | 61.70 | 63.20 | 61.10 | 63.20 | 572 | +0.20(+0.32%) |
Feb 13, 2019 | 62.40 | 63.00 | 62.00 | 63.00 | 773 | +0.00(+0.00%) |
Feb 12, 2019 | 62.20 | 63.00 | 61.80 | 63.00 | 83 | +1.10(+1.78%) |
Feb 11, 2019 | 61.80 | 63.80 | 60.08 | 61.90 | 339 | -0.10(-0.16%) |
Feb 08, 2019 | 65.00 | 65.00 | 60.00 | 62.00 | 280 | -1.50(-2.36%) |
Feb 07, 2019 | 62.20 | 65.00 | 62.09 | 63.50 | 819 | +1.50(+2.42%) |
Feb 06, 2019 | 61.70 | 62.00 | 61.60 | 62.00 | 1,083 | +0.40(+0.65%) |
Feb 05, 2019 | 59.40 | 61.60 | 57.60 | 61.60 | 248 | +0.60(+0.98%) |
Feb 04, 2019 | 61.70 | 61.70 | 61.00 | 61.00 | 1,559 | -0.60(-0.97%) |
Feb 01, 2019 | 61.60 | 61.60 | 61.60 | 61.60 | 40 | -0.40(-0.65%) |
Jan 31, 2019 | 61.50 | 62.00 | 61.00 | 62.00 | 401 | +2.00(+3.33%) |
Jan 30, 2019 | 61.54 | 61.54 | 60.00 | 60.00 | 219 | -2.00(-3.23%) |
Jan 29, 2019 | 60.30 | 62.00 | 60.00 | 62.00 | 236 | +2.00(+3.33%) |
Jan 28, 2019 | 61.90 | 62.00 | 59.50 | 60.00 | 121 | -0.50(-0.83%) |
Jan 25, 2019 | 61.70 | 61.70 | 53.60 | 60.50 | 990 | -1.60(-2.57%) |
Jan 24, 2019 | 59.40 | 62.10 | 57.00 | 62.10 | 1,292 | +1.60(+2.64%) |
Jan 23, 2019 | 59.00 | 60.50 | 59.00 | 60.50 | 244 | +0.00(+0.00%) |
Jan 22, 2019 | 59.90 | 61.00 | 57.80 | 60.50 | 377 | +0.60(+1.00%) |
Jan 18, 2019 | 57.70 | 60.00 | 55.40 | 59.90 | 1,240 | +2.70(+4.72%) |
Jan 17, 2019 | 57.50 | 58.50 | 57.20 | 57.20 | 379 | -0.60(-1.04%) |
Jan 16, 2019 | 55.50 | 57.80 | 55.30 | 57.80 | 460 | +0.70(+1.22%) |
Jan 15, 2019 | 58.50 | 59.00 | 57.10 | 57.10 | 1,610 | -1.90(-3.22%) |
Jan 14, 2019 | 59.00 | 59.00 | 59.00 | 59.00 | 12 | +0.80(+1.37%) |
Jan 11, 2019 | 57.00 | 58.20 | 57.00 | 58.20 | 150 | +0.40(+0.69%) |
Jan 10, 2019 | 54.80 | 57.80 | 54.80 | 57.80 | 3,096 | -1.20(-2.03%) |
Jan 09, 2019 | 58.80 | 59.00 | 56.94 | 59.00 | 2,537 | +1.95(+3.42%) |
Jan 08, 2019 | 57.50 | 59.00 | 57.05 | 57.05 | 263 | -1.95(-3.31%) |
Jan 07, 2019 | 58.10 | 59.00 | 58.10 | 59.00 | 125 | +1.50(+2.61%) |
Jan 04, 2019 | 58.10 | 58.20 | 52.50 | 57.50 | 400 | -0.60(-1.03%) |
Jan 03, 2019 | 58.10 | 58.10 | 58.10 | 58.10 | 91 | +0.00(+0.00%) |
Jan 02, 2019 | 58.00 | 58.20 | 58.00 | 58.10 | 86 | +3.80(+7.00%) |
Dec 31, 2018 | 56.00 | 56.00 | 51.80 | 54.30 | 260 | -1.70(-3.04%) |
Dec 28, 2018 | 58.00 | 58.00 | 56.00 | 56.00 | 160 | -1.74(-3.01%) |
Dec 27, 2018 | 54.30 | 59.60 | 54.30 | 57.74 | 83 | -2.26(-3.77%) |
Dec 26, 2018 | 55.30 | 60.00 | 54.90 | 60.00 | 245 | +0.60(+1.01%) |
Dec 24, 2018 | 54.10 | 59.40 | 52.60 | 59.40 | 90 | +2.40(+4.21%) |
Dec 21, 2018 | 58.80 | 59.00 | 57.00 | 57.00 | 100 | -0.20(-0.35%) |
Dec 20, 2018 | 55.00 | 57.52 | 55.00 | 57.20 | 148 | +3.30(+6.12%) |
Dec 19, 2018 | 59.90 | 59.90 | 53.90 | 53.90 | 228 | -3.10(-5.44%) |
Dec 18, 2018 | 58.50 | 58.60 | 56.20 | 57.00 | 238 | +1.50(+2.70%) |
Dec 17, 2018 | 54.60 | 55.99 | 54.60 | 55.50 | 115 | -3.50(-5.93%) |
Dec 14, 2018 | 57.00 | 59.50 | 57.00 | 59.00 | 180 | +2.00(+3.51%) |
Dec 13, 2018 | 58.00 | 59.00 | 57.00 | 57.00 | 120 | -3.00(-5.00%) |
Dec 12, 2018 | 53.00 | 60.00 | 53.00 | 60.00 | 175 | +0.40(+0.67%) |
Dec 11, 2018 | 60.00 | 61.00 | 59.60 | 59.60 | 692 | +0.20(+0.34%) |
Dec 10, 2018 | 55.50 | 64.80 | 50.00 | 59.40 | 1,237 | +3.10(+5.51%) |
Dec 07, 2018 | 54.00 | 56.30 | 54.00 | 56.30 | 2,790 | +2.60(+4.84%) |
Dec 06, 2018 | 52.49 | 55.00 | 52.49 | 53.70 | 493 | +0.20(+0.37%) |
Dec 04, 2018 | 54.00 | 54.00 | 51.00 | 53.50 | 90 | +2.60(+5.11%) |