Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.87 | 58.96 | 58.57 | 58.68 | 107,144 | -0.24(-0.41%) |
Feb 27, 2019 | 58.65 | 58.94 | 58.47 | 58.93 | 122,638 | +0.12(+0.21%) |
Feb 26, 2019 | 59.14 | 59.22 | 58.75 | 58.80 | 119,362 | -0.44(-0.75%) |
Feb 25, 2019 | 59.61 | 59.71 | 59.21 | 59.25 | 157,128 | +0.03(+0.05%) |
Feb 22, 2019 | 58.87 | 59.24 | 58.87 | 59.22 | 64,969 | +0.49(+0.83%) |
Feb 21, 2019 | 58.87 | 58.91 | 58.45 | 58.73 | 124,141 | -0.22(-0.38%) |
Feb 20, 2019 | 58.68 | 58.98 | 58.61 | 58.95 | 97,692 | +0.28(+0.48%) |
Feb 19, 2019 | 58.31 | 58.81 | 58.24 | 58.67 | 125,441 | +0.19(+0.32%) |
Feb 15, 2019 | 57.89 | 58.49 | 57.81 | 58.49 | 190,406 | +0.96(+1.66%) |
Feb 14, 2019 | 57.17 | 57.75 | 57.07 | 57.53 | 255,556 | +0.09(+0.16%) |
Feb 13, 2019 | 57.46 | 57.56 | 57.20 | 57.44 | 131,406 | +0.19(+0.33%) |
Feb 12, 2019 | 56.90 | 57.34 | 56.87 | 57.25 | 121,725 | +0.71(+1.25%) |
Feb 11, 2019 | 56.19 | 56.56 | 56.05 | 56.54 | 124,866 | +0.42(+0.75%) |
Feb 08, 2019 | 55.80 | 56.12 | 55.62 | 56.12 | 70,973 | +0.05(+0.08%) |
Feb 07, 2019 | 56.19 | 56.42 | 55.57 | 56.08 | 135,392 | -0.41(-0.72%) |
Feb 06, 2019 | 56.52 | 56.63 | 56.24 | 56.48 | 67,652 | -0.12(-0.21%) |
Feb 05, 2019 | 56.58 | 56.73 | 56.27 | 56.60 | 171,711 | +0.08(+0.14%) |
Feb 04, 2019 | 55.99 | 56.52 | 55.75 | 56.52 | 158,269 | +0.61(+1.09%) |
Feb 01, 2019 | 55.93 | 56.03 | 55.64 | 55.91 | 206,702 | +0.10(+0.18%) |
Jan 31, 2019 | 55.25 | 55.88 | 55.25 | 55.81 | 373,103 | +0.48(+0.86%) |
Jan 30, 2019 | 54.98 | 55.51 | 54.57 | 55.33 | 612,663 | +0.60(+1.09%) |
Jan 29, 2019 | 54.97 | 54.98 | 54.64 | 54.74 | 201,773 | -0.10(-0.19%) |
Jan 28, 2019 | 54.63 | 54.99 | 54.46 | 54.84 | 388,226 | -0.33(-0.59%) |
Jan 25, 2019 | 54.94 | 55.26 | 54.87 | 55.17 | 497,459 | +0.66(+1.21%) |
Jan 24, 2019 | 54.12 | 54.57 | 54.03 | 54.51 | 206,186 | +0.37(+0.68%) |
Jan 23, 2019 | 54.36 | 54.71 | 53.74 | 54.14 | 401,314 | -0.08(-0.15%) |
Jan 22, 2019 | 54.78 | 54.90 | 53.95 | 54.22 | 374,591 | -0.97(-1.77%) |
Jan 18, 2019 | 54.92 | 55.37 | 54.67 | 55.20 | 410,618 | +0.55(+1.00%) |
Jan 17, 2019 | 53.88 | 54.77 | 53.88 | 54.65 | 190,586 | +0.52(+0.96%) |
Jan 16, 2019 | 53.86 | 54.38 | 53.86 | 54.14 | 269,923 | +0.46(+0.85%) |
Jan 15, 2019 | 53.37 | 53.78 | 53.23 | 53.68 | 173,840 | +0.43(+0.81%) |
Jan 14, 2019 | 53.42 | 53.69 | 53.21 | 53.25 | 124,834 | -0.59(-1.09%) |
Jan 11, 2019 | 53.60 | 53.90 | 53.42 | 53.83 | 106,567 | +0.07(+0.14%) |
Jan 10, 2019 | 53.15 | 53.81 | 52.94 | 53.76 | 206,818 | +0.22(+0.42%) |
Jan 09, 2019 | 53.27 | 53.67 | 53.07 | 53.53 | 258,393 | +0.45(+0.84%) |
Jan 08, 2019 | 52.69 | 53.09 | 52.23 | 53.09 | 207,123 | +0.80(+1.53%) |
Jan 07, 2019 | 51.43 | 52.52 | 51.20 | 52.29 | 301,320 | +0.97(+1.88%) |
Jan 04, 2019 | 50.16 | 51.48 | 50.11 | 51.32 | 335,356 | +1.83(+3.70%) |
Jan 03, 2019 | 50.15 | 50.37 | 49.30 | 49.49 | 399,624 | -0.96(-1.90%) |
Jan 02, 2019 | 49.48 | 50.59 | 49.28 | 50.45 | 505,755 | +0.37(+0.75%) |
Dec 31, 2018 | 50.12 | 50.15 | 49.40 | 50.07 | 600,810 | +0.34(+0.68%) |
Dec 28, 2018 | 49.59 | 50.53 | 49.36 | 49.74 | 1,109,419 | +0.17(+0.34%) |
Dec 27, 2018 | 48.77 | 49.57 | 47.91 | 49.57 | 1,586,020 | +0.13(+0.26%) |
Dec 26, 2018 | 47.29 | 49.47 | 47.15 | 49.44 | 1,274,848 | +2.09(+4.42%) |
Dec 24, 2018 | 47.75 | 48.10 | 47.17 | 47.35 | 559,212 | -0.77(-1.61%) |
Dec 21, 2018 | 49.64 | 49.75 | 47.94 | 48.12 | 988,914 | -1.22(-2.47%) |
Dec 20, 2018 | 50.06 | 50.27 | 48.77 | 49.34 | 841,323 | -0.79(-1.57%) |
Dec 19, 2018 | 51.25 | 51.80 | 49.92 | 50.13 | 584,559 | -1.11(-2.17%) |
Dec 18, 2018 | 51.82 | 52.07 | 51.08 | 51.24 | 482,323 | -0.09(-0.18%) |
Dec 17, 2018 | 52.28 | 52.72 | 50.99 | 51.33 | 822,846 | -1.18(-2.26%) |
Dec 14, 2018 | 52.90 | 53.42 | 52.30 | 52.51 | 473,872 | -0.81(-1.52%) |
Dec 13, 2018 | 54.17 | 54.33 | 53.20 | 53.32 | 654,019 | -0.66(-1.22%) |
Dec 12, 2018 | 54.11 | 54.73 | 53.98 | 53.98 | 551,692 | +0.46(+0.86%) |
Dec 11, 2018 | 54.37 | 54.51 | 53.16 | 53.52 | 232,775 | -0.08(-0.15%) |
Dec 10, 2018 | 53.76 | 53.95 | 52.80 | 53.60 | 254,107 | -0.16(-0.29%) |
Dec 07, 2018 | 54.86 | 55.30 | 53.50 | 53.76 | 315,987 | -1.15(-2.10%) |
Dec 06, 2018 | 54.17 | 54.91 | 53.53 | 54.91 | 403,380 | -0.11(-0.20%) |
Dec 04, 2018 | 57.38 | 57.48 | 54.93 | 55.02 | 442,123 | -2.42(-4.21%) |