Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.13 | 61.37 | 60.57 | 61.01 | 156,899 | -0.37(-0.60%) |
Feb 27, 2019 | 60.42 | 61.64 | 60.34 | 61.38 | 451,539 | +0.47(+0.77%) |
Feb 26, 2019 | 60.50 | 61.50 | 60.27 | 60.91 | 423,877 | +0.23(+0.38%) |
Feb 25, 2019 | 61.87 | 62.38 | 60.45 | 60.68 | 566,108 | -1.20(-1.94%) |
Feb 22, 2019 | 56.48 | 62.02 | 56.48 | 61.88 | 794,100 | +6.32(+11.38%) |
Feb 21, 2019 | 56.39 | 56.94 | 55.13 | 55.56 | 311,908 | -0.89(-1.58%) |
Feb 20, 2019 | 56.97 | 57.16 | 56.17 | 56.45 | 179,641 | -0.44(-0.77%) |
Feb 19, 2019 | 56.70 | 57.27 | 56.37 | 56.89 | 170,090 | +0.11(+0.19%) |
Feb 15, 2019 | 56.40 | 56.98 | 56.00 | 56.78 | 277,900 | +0.84(+1.50%) |
Feb 14, 2019 | 56.05 | 56.44 | 55.73 | 55.94 | 278,396 | -0.33(-0.59%) |
Feb 13, 2019 | 56.05 | 56.57 | 55.96 | 56.27 | 146,252 | +0.31(+0.55%) |
Feb 12, 2019 | 55.12 | 56.10 | 54.88 | 55.96 | 184,223 | +1.28(+2.34%) |
Feb 11, 2019 | 54.09 | 54.88 | 53.90 | 54.68 | 449,494 | +0.78(+1.45%) |
Feb 08, 2019 | 53.45 | 54.25 | 53.42 | 53.90 | 122,900 | +0.15(+0.28%) |
Feb 07, 2019 | 54.13 | 54.33 | 53.43 | 53.75 | 130,889 | -1.09(-1.99%) |
Feb 06, 2019 | 55.10 | 55.48 | 54.57 | 54.84 | 126,273 | -0.26(-0.47%) |
Feb 05, 2019 | 55.23 | 55.64 | 54.93 | 55.10 | 208,532 | -0.10(-0.18%) |
Feb 04, 2019 | 55.00 | 56.04 | 54.99 | 55.20 | 169,353 | +0.08(+0.15%) |
Feb 01, 2019 | 54.21 | 55.15 | 54.15 | 55.12 | 170,700 | +0.87(+1.60%) |
Jan 31, 2019 | 53.06 | 54.46 | 52.42 | 54.25 | 229,377 | +0.94(+1.76%) |
Jan 30, 2019 | 52.63 | 53.38 | 51.59 | 53.31 | 165,090 | +1.04(+1.99%) |
Jan 29, 2019 | 53.61 | 53.61 | 52.25 | 52.27 | 123,102 | -1.20(-2.24%) |
Jan 28, 2019 | 53.51 | 54.07 | 53.00 | 53.47 | 171,918 | -0.52(-0.96%) |
Jan 25, 2019 | 54.01 | 54.23 | 53.39 | 53.99 | 102,500 | +0.76(+1.43%) |
Jan 24, 2019 | 52.86 | 53.51 | 52.83 | 53.23 | 162,718 | +0.36(+0.68%) |
Jan 23, 2019 | 52.88 | 53.24 | 52.00 | 52.87 | 121,384 | +0.44(+0.84%) |
Jan 22, 2019 | 52.80 | 53.69 | 52.15 | 52.43 | 236,155 | -0.97(-1.82%) |
Jan 18, 2019 | 53.17 | 53.77 | 52.95 | 53.40 | 291,000 | +0.76(+1.44%) |
Jan 17, 2019 | 52.36 | 53.27 | 52.36 | 52.64 | 184,393 | +0.00(+0.00%) |
Jan 16, 2019 | 51.84 | 53.27 | 51.72 | 52.64 | 215,945 | +0.90(+1.74%) |
Jan 15, 2019 | 50.03 | 51.78 | 49.39 | 51.74 | 435,518 | +1.46(+2.90%) |
Jan 14, 2019 | 51.73 | 52.00 | 50.27 | 50.28 | 252,662 | -2.08(-3.97%) |
Jan 11, 2019 | 51.64 | 53.07 | 51.64 | 52.36 | 205,400 | +0.31(+0.60%) |
Jan 10, 2019 | 51.31 | 52.27 | 50.97 | 52.05 | 173,073 | +0.66(+1.28%) |
Jan 09, 2019 | 51.53 | 51.78 | 50.72 | 51.39 | 197,597 | +0.41(+0.80%) |
Jan 08, 2019 | 50.69 | 51.01 | 50.03 | 50.98 | 217,228 | +0.71(+1.41%) |
Jan 07, 2019 | 49.63 | 51.17 | 49.48 | 50.27 | 236,086 | +1.05(+2.13%) |
Jan 04, 2019 | 47.65 | 49.62 | 47.63 | 49.22 | 235,700 | +2.08(+4.41%) |
Jan 03, 2019 | 47.87 | 48.37 | 46.83 | 47.14 | 212,300 | -1.88(-3.84%) |
Jan 02, 2019 | 48.30 | 49.57 | 48.24 | 49.02 | 247,501 | -0.17(-0.35%) |
Dec 31, 2018 | 49.38 | 49.91 | 48.56 | 49.19 | 231,700 | +0.25(+0.51%) |
Dec 28, 2018 | 49.91 | 50.15 | 48.39 | 48.94 | 150,600 | -0.63(-1.27%) |
Dec 27, 2018 | 47.75 | 49.60 | 47.71 | 49.57 | 229,612 | +0.92(+1.89%) |
Dec 26, 2018 | 46.93 | 48.70 | 46.66 | 48.65 | 271,266 | +2.03(+4.35%) |
Dec 24, 2018 | 46.92 | 48.54 | 46.57 | 46.62 | 155,800 | -0.76(-1.60%) |
Dec 21, 2018 | 48.02 | 48.71 | 46.88 | 47.38 | 843,200 | -0.82(-1.70%) |
Dec 20, 2018 | 49.72 | 50.66 | 47.89 | 48.20 | 609,533 | -2.14(-4.25%) |
Dec 19, 2018 | 50.39 | 51.62 | 49.44 | 50.34 | 286,726 | -0.10(-0.20%) |
Dec 18, 2018 | 50.19 | 51.19 | 49.84 | 50.44 | 271,433 | +0.40(+0.80%) |
Dec 17, 2018 | 51.06 | 52.17 | 49.77 | 50.04 | 348,276 | -1.53(-2.97%) |
Dec 14, 2018 | 51.55 | 52.50 | 51.36 | 51.57 | 174,200 | -0.75(-1.43%) |
Dec 13, 2018 | 52.97 | 53.15 | 51.63 | 52.32 | 384,946 | -0.08(-0.15%) |
Dec 12, 2018 | 53.58 | 53.65 | 52.35 | 52.40 | 233,384 | -0.28(-0.53%) |
Dec 11, 2018 | 52.71 | 53.80 | 51.81 | 52.68 | 337,456 | +1.00(+1.93%) |
Dec 10, 2018 | 52.15 | 53.30 | 51.51 | 51.68 | 216,224 | -0.46(-0.88%) |
Dec 07, 2018 | 53.03 | 53.74 | 51.62 | 52.14 | 225,800 | -1.14(-2.14%) |
Dec 06, 2018 | 52.62 | 53.61 | 52.03 | 53.28 | 308,872 | +0.20(+0.38%) |
Dec 04, 2018 | 55.31 | 56.21 | 52.83 | 53.08 | 203,600 | -2.35(-4.24%) |