Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.04 | 62.10 | 61.70 | 61.92 | 4,920 | -0.55(-0.89%) |
Feb 27, 2019 | 62.27 | 62.62 | 62.27 | 62.48 | 31,524 | -0.01(-0.02%) |
Feb 26, 2019 | 62.83 | 63.15 | 62.45 | 62.49 | 8,047 | -0.41(-0.65%) |
Feb 25, 2019 | 63.93 | 63.93 | 62.57 | 62.90 | 5,122 | -0.18(-0.28%) |
Feb 22, 2019 | 62.98 | 63.12 | 62.84 | 63.07 | 5,293 | +0.40(+0.65%) |
Feb 21, 2019 | 62.97 | 63.35 | 62.66 | 62.67 | 10,548 | -0.34(-0.53%) |
Feb 20, 2019 | 62.66 | 63.41 | 62.57 | 63.01 | 9,555 | +0.59(+0.94%) |
Feb 19, 2019 | 61.68 | 62.57 | 61.64 | 62.42 | 5,132 | +0.53(+0.86%) |
Feb 15, 2019 | 61.51 | 62.28 | 61.51 | 61.89 | 3,198 | +0.84(+1.38%) |
Feb 14, 2019 | 60.30 | 61.54 | 60.30 | 61.04 | 9,376 | +0.01(+0.01%) |
Feb 13, 2019 | 61.34 | 61.34 | 60.56 | 61.03 | 2,855 | -0.26(-0.43%) |
Feb 12, 2019 | 60.80 | 61.44 | 60.80 | 61.30 | 4,502 | +1.38(+2.31%) |
Feb 11, 2019 | 59.26 | 59.91 | 59.26 | 59.91 | 2,098 | +0.71(+1.20%) |
Feb 08, 2019 | 59.07 | 59.47 | 58.54 | 59.20 | 9,043 | -0.54(-0.90%) |
Feb 07, 2019 | 60.04 | 60.10 | 59.40 | 59.74 | 3,391 | -0.78(-1.28%) |
Feb 06, 2019 | 60.63 | 60.96 | 60.21 | 60.51 | 10,411 | -0.08(-0.13%) |
Feb 05, 2019 | 60.75 | 60.95 | 60.04 | 60.59 | 16,583 | +0.25(+0.41%) |
Feb 04, 2019 | 60.19 | 60.42 | 59.84 | 60.34 | 6,426 | +0.07(+0.12%) |
Feb 01, 2019 | 60.02 | 60.32 | 59.46 | 60.27 | 55,142 | +0.47(+0.78%) |
Jan 31, 2019 | 59.66 | 60.00 | 59.50 | 59.80 | 6,780 | +0.26(+0.44%) |
Jan 30, 2019 | 58.58 | 59.55 | 58.58 | 59.54 | 14,532 | +0.76(+1.29%) |
Jan 29, 2019 | 58.68 | 59.11 | 58.46 | 58.78 | 2,955 | +0.01(+0.02%) |
Jan 28, 2019 | 58.57 | 59.11 | 58.42 | 58.77 | 2,658 | -0.48(-0.82%) |
Jan 25, 2019 | 58.20 | 59.26 | 58.20 | 59.26 | 7,940 | +1.35(+2.33%) |
Jan 24, 2019 | 58.17 | 58.18 | 57.71 | 57.91 | 6,280 | +0.49(+0.84%) |
Jan 23, 2019 | 58.04 | 58.36 | 57.12 | 57.42 | 5,602 | -0.41(-0.71%) |
Jan 22, 2019 | 58.55 | 58.55 | 57.68 | 57.84 | 9,327 | -1.33(-2.24%) |
Jan 18, 2019 | 58.67 | 59.25 | 58.39 | 59.17 | 32,313 | +1.25(+2.15%) |
Jan 17, 2019 | 57.45 | 58.08 | 57.42 | 57.92 | 16,186 | +0.23(+0.40%) |
Jan 16, 2019 | 57.63 | 58.00 | 57.45 | 57.69 | 11,707 | +0.33(+0.57%) |
Jan 15, 2019 | 57.01 | 57.36 | 56.88 | 57.36 | 3,253 | +0.38(+0.67%) |
Jan 14, 2019 | 57.29 | 57.77 | 56.88 | 56.98 | 20,538 | -0.42(-0.73%) |
Jan 11, 2019 | 56.63 | 57.57 | 56.63 | 57.40 | 11,028 | +0.36(+0.64%) |
Jan 10, 2019 | 55.87 | 57.12 | 55.87 | 57.03 | 4,333 | +0.80(+1.42%) |
Jan 09, 2019 | 55.67 | 56.51 | 55.60 | 56.24 | 4,619 | +1.10(+1.99%) |
Jan 08, 2019 | 55.26 | 55.30 | 54.91 | 55.14 | 7,948 | +0.35(+0.65%) |
Jan 07, 2019 | 53.99 | 55.18 | 53.91 | 54.79 | 4,500 | +1.02(+1.91%) |
Jan 04, 2019 | 52.29 | 53.76 | 52.29 | 53.76 | 3,087 | +2.19(+4.25%) |
Jan 03, 2019 | 52.05 | 52.22 | 51.47 | 51.57 | 2,679 | -0.58(-1.11%) |
Jan 02, 2019 | 50.56 | 52.17 | 50.46 | 52.15 | 50,019 | +1.22(+2.40%) |
Dec 31, 2018 | 51.58 | 51.58 | 50.52 | 50.92 | 151,640 | -0.14(-0.27%) |
Dec 28, 2018 | 51.11 | 51.77 | 50.74 | 51.06 | 318,721 | +0.11(+0.22%) |
Dec 27, 2018 | 50.33 | 50.95 | 49.44 | 50.95 | 7,519 | -0.07(-0.14%) |
Dec 26, 2018 | 48.63 | 51.10 | 48.21 | 51.02 | 13,810 | +2.29(+4.71%) |
Dec 24, 2018 | 49.03 | 49.47 | 48.63 | 48.73 | 9,263 | -0.98(-1.98%) |
Dec 21, 2018 | 50.75 | 50.98 | 49.71 | 49.71 | 6,749 | -0.71(-1.42%) |
Dec 20, 2018 | 51.34 | 51.62 | 50.08 | 50.42 | 6,694 | -1.00(-1.95%) |
Dec 19, 2018 | 52.67 | 53.01 | 51.31 | 51.43 | 5,477 | -1.14(-2.16%) |
Dec 18, 2018 | 52.79 | 52.94 | 52.43 | 52.56 | 5,046 | +0.03(+0.07%) |
Dec 17, 2018 | 53.51 | 53.58 | 52.39 | 52.53 | 8,985 | -1.09(-2.04%) |
Dec 14, 2018 | 54.09 | 54.35 | 53.58 | 53.62 | 9,957 | -0.87(-1.60%) |
Dec 13, 2018 | 55.09 | 55.09 | 54.31 | 54.50 | 4,110 | -0.93(-1.68%) |
Dec 12, 2018 | 55.91 | 55.98 | 55.43 | 55.43 | 2,238 | +0.56(+1.02%) |
Dec 11, 2018 | 55.91 | 56.01 | 54.84 | 54.87 | 84,960 | -0.27(-0.49%) |
Dec 10, 2018 | 55.53 | 55.59 | 54.57 | 55.14 | 27,393 | -0.68(-1.22%) |
Dec 07, 2018 | 57.00 | 57.52 | 55.61 | 55.82 | 5,863 | -0.38(-0.67%) |
Dec 06, 2018 | 56.75 | 56.75 | 56.00 | 56.20 | 2,540 | -1.83(-3.15%) |
Dec 04, 2018 | 60.23 | 60.23 | 58.03 | 58.03 | 13,608 | -2.44(-4.04%) |