Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.68 | 58.42 | 57.31 | 57.94 | 998,209 | +0.18(+0.32%) |
Feb 27, 2019 | 57.87 | 58.93 | 57.44 | 57.76 | 1,182,270 | -0.42(-0.72%) |
Feb 26, 2019 | 57.22 | 58.25 | 56.64 | 58.18 | 1,283,724 | +0.96(+1.68%) |
Feb 25, 2019 | 57.54 | 57.61 | 56.68 | 57.22 | 1,353,057 | -0.12(-0.21%) |
Feb 22, 2019 | 58.08 | 58.33 | 56.74 | 57.33 | 1,194,552 | -0.84(-1.45%) |
Feb 21, 2019 | 57.25 | 59.48 | 57.25 | 58.18 | 1,271,820 | +0.74(+1.29%) |
Feb 20, 2019 | 60.05 | 61.03 | 57.17 | 57.44 | 2,449,402 | -2.56(-4.27%) |
Feb 19, 2019 | 59.62 | 60.11 | 59.23 | 60.00 | 1,643,445 | -0.02(-0.03%) |
Feb 15, 2019 | 60.04 | 60.67 | 59.73 | 60.02 | 1,027,695 | +0.05(+0.08%) |
Feb 14, 2019 | 58.66 | 60.17 | 57.92 | 59.97 | 926,801 | +0.84(+1.42%) |
Feb 13, 2019 | 59.32 | 59.43 | 58.52 | 59.13 | 579,984 | +0.16(+0.26%) |
Feb 12, 2019 | 58.65 | 59.71 | 58.56 | 58.97 | 624,502 | +0.40(+0.69%) |
Feb 11, 2019 | 57.55 | 58.75 | 57.55 | 58.57 | 962,441 | +1.02(+1.78%) |
Feb 08, 2019 | 57.79 | 58.25 | 57.44 | 57.54 | 527,124 | -0.41(-0.71%) |
Feb 07, 2019 | 57.61 | 58.68 | 57.54 | 57.96 | 690,089 | +0.07(+0.13%) |
Feb 06, 2019 | 57.43 | 58.01 | 57.19 | 57.88 | 646,262 | +0.51(+0.89%) |
Feb 05, 2019 | 56.68 | 57.68 | 56.56 | 57.37 | 794,678 | +0.82(+1.46%) |
Feb 04, 2019 | 55.67 | 56.63 | 55.38 | 56.55 | 734,259 | +0.92(+1.66%) |
Feb 01, 2019 | 55.63 | 56.07 | 55.39 | 55.62 | 908,917 | -0.05(-0.10%) |
Jan 31, 2019 | 56.62 | 56.65 | 55.42 | 55.68 | 1,067,298 | -0.81(-1.44%) |
Jan 30, 2019 | 56.86 | 57.42 | 55.77 | 56.49 | 821,654 | -0.30(-0.53%) |
Jan 29, 2019 | 57.83 | 57.83 | 55.42 | 56.79 | 1,129,659 | -1.02(-1.77%) |
Jan 28, 2019 | 57.26 | 58.37 | 56.95 | 57.82 | 930,018 | +0.37(+0.64%) |
Jan 25, 2019 | 59.52 | 59.55 | 56.95 | 57.45 | 1,182,970 | -1.52(-2.58%) |
Jan 24, 2019 | 59.64 | 59.88 | 58.82 | 58.97 | 718,643 | -0.53(-0.89%) |
Jan 23, 2019 | 59.57 | 60.62 | 59.17 | 59.50 | 756,540 | -0.90(-1.48%) |
Jan 22, 2019 | 61.17 | 61.93 | 60.20 | 60.40 | 637,192 | -0.92(-1.49%) |
Jan 18, 2019 | 61.20 | 61.49 | 60.84 | 61.32 | 765,116 | +0.55(+0.90%) |
Jan 17, 2019 | 60.19 | 61.21 | 59.78 | 60.77 | 742,637 | +0.64(+1.07%) |
Jan 16, 2019 | 60.40 | 60.97 | 59.68 | 60.13 | 915,094 | -0.44(-0.73%) |
Jan 15, 2019 | 60.50 | 60.88 | 59.86 | 60.56 | 770,284 | +0.14(+0.23%) |
Jan 14, 2019 | 61.11 | 61.57 | 60.34 | 60.43 | 1,389,565 | -0.87(-1.42%) |
Jan 11, 2019 | 59.96 | 61.41 | 59.71 | 61.30 | 1,440,194 | +2.43(+4.12%) |
Jan 10, 2019 | 57.67 | 59.12 | 57.38 | 58.87 | 642,017 | +1.13(+1.95%) |
Jan 09, 2019 | 58.71 | 58.83 | 57.27 | 57.75 | 845,494 | -0.99(-1.68%) |
Jan 08, 2019 | 56.37 | 58.93 | 56.37 | 58.73 | 1,014,693 | +2.12(+3.75%) |
Jan 07, 2019 | 54.77 | 56.92 | 54.42 | 56.61 | 758,298 | +1.87(+3.41%) |
Jan 04, 2019 | 53.76 | 55.26 | 53.70 | 54.74 | 550,945 | +1.59(+3.00%) |
Jan 03, 2019 | 53.66 | 54.20 | 52.99 | 53.15 | 555,506 | -1.13(-2.09%) |
Jan 02, 2019 | 53.86 | 54.34 | 52.90 | 54.29 | 698,941 | -0.35(-0.64%) |
Dec 31, 2018 | 54.34 | 54.77 | 53.91 | 54.63 | 683,928 | +0.41(+0.76%) |
Dec 28, 2018 | 53.81 | 54.89 | 53.59 | 54.22 | 546,246 | +0.48(+0.89%) |
Dec 27, 2018 | 53.55 | 54.51 | 52.22 | 53.75 | 533,881 | -0.26(-0.47%) |
Dec 26, 2018 | 52.39 | 54.14 | 52.11 | 54.00 | 656,120 | +2.01(+3.87%) |
Dec 24, 2018 | 52.60 | 52.88 | 51.55 | 51.99 | 348,575 | -0.87(-1.64%) |
Dec 21, 2018 | 54.71 | 56.23 | 52.75 | 52.86 | 1,607,160 | -1.94(-3.54%) |
Dec 20, 2018 | 55.26 | 55.44 | 54.18 | 54.80 | 722,638 | -0.54(-0.98%) |
Dec 19, 2018 | 57.11 | 57.49 | 54.98 | 55.34 | 624,183 | -1.46(-2.58%) |
Dec 18, 2018 | 56.36 | 58.22 | 55.75 | 56.80 | 782,202 | +1.11(+1.99%) |
Dec 17, 2018 | 56.53 | 56.53 | 55.06 | 55.70 | 914,358 | -0.88(-1.56%) |
Dec 14, 2018 | 56.95 | 57.42 | 56.45 | 56.58 | 439,977 | -0.71(-1.24%) |
Dec 13, 2018 | 57.69 | 58.18 | 57.15 | 57.29 | 428,666 | -0.23(-0.40%) |
Dec 12, 2018 | 56.83 | 57.87 | 56.05 | 57.52 | 443,796 | +1.18(+2.10%) |
Dec 11, 2018 | 58.67 | 58.67 | 55.92 | 56.33 | 861,762 | -1.84(-3.16%) |
Dec 10, 2018 | 57.66 | 58.46 | 57.32 | 58.18 | 618,236 | +0.29(+0.50%) |
Dec 07, 2018 | 58.74 | 59.87 | 57.72 | 57.88 | 803,809 | -1.29(-2.17%) |
Dec 06, 2018 | 58.71 | 59.25 | 57.47 | 59.17 | 818,170 | +0.14(+0.23%) |
Dec 04, 2018 | 60.43 | 61.03 | 59.01 | 59.03 | 885,440 | -1.38(-2.28%) |