Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.99 | 60.22 | 59.81 | 60.05 | 91,126 | -0.11(-0.18%) |
Feb 27, 2019 | 60.28 | 60.45 | 59.80 | 60.16 | 55,898 | -0.45(-0.74%) |
Feb 26, 2019 | 60.30 | 60.82 | 60.24 | 60.61 | 36,488 | -0.09(-0.15%) |
Feb 25, 2019 | 60.88 | 60.97 | 60.47 | 60.70 | 107,641 | +1.45(+2.45%) |
Feb 22, 2019 | 59.27 | 59.61 | 59.09 | 59.25 | 54,300 | +0.25(+0.42%) |
Feb 21, 2019 | 59.04 | 59.13 | 58.70 | 59.00 | 78,041 | +0.30(+0.51%) |
Feb 20, 2019 | 58.19 | 59.16 | 58.12 | 58.70 | 71,092 | +1.23(+2.14%) |
Feb 19, 2019 | 56.57 | 57.53 | 56.50 | 57.47 | 42,037 | +0.36(+0.63%) |
Feb 15, 2019 | 56.88 | 57.32 | 56.73 | 57.11 | 76,300 | +1.11(+1.98%) |
Feb 14, 2019 | 55.93 | 56.20 | 55.65 | 56.00 | 41,593 | -0.90(-1.58%) |
Feb 13, 2019 | 56.31 | 56.97 | 56.23 | 56.90 | 48,760 | +0.83(+1.48%) |
Feb 12, 2019 | 55.72 | 56.19 | 55.72 | 56.07 | 60,315 | +1.77(+3.25%) |
Feb 11, 2019 | 54.08 | 54.52 | 54.04 | 54.30 | 65,440 | -0.41(-0.74%) |
Feb 08, 2019 | 55.21 | 55.32 | 54.28 | 54.71 | 135,700 | -1.31(-2.34%) |
Feb 07, 2019 | 56.76 | 56.90 | 55.69 | 56.02 | 190,973 | -2.85(-4.84%) |
Feb 06, 2019 | 58.80 | 59.22 | 58.08 | 58.87 | 92,714 | -1.40(-2.32%) |
Feb 05, 2019 | 59.99 | 60.48 | 59.80 | 60.27 | 35,509 | +0.46(+0.76%) |
Feb 04, 2019 | 59.80 | 59.92 | 59.51 | 59.81 | 45,384 | -0.84(-1.38%) |
Feb 01, 2019 | 60.46 | 60.96 | 60.28 | 60.65 | 60,000 | +1.32(+2.22%) |
Jan 31, 2019 | 58.76 | 59.49 | 58.60 | 59.33 | 43,197 | -0.44(-0.74%) |
Jan 30, 2019 | 59.09 | 59.89 | 58.95 | 59.77 | 35,523 | +0.36(+0.61%) |
Jan 29, 2019 | 59.90 | 59.94 | 59.27 | 59.41 | 24,580 | -0.37(-0.61%) |
Jan 28, 2019 | 59.53 | 59.90 | 59.44 | 59.77 | 47,110 | -0.09(-0.16%) |
Jan 25, 2019 | 59.27 | 60.10 | 59.20 | 59.87 | 62,200 | +1.98(+3.42%) |
Jan 24, 2019 | 57.48 | 58.18 | 57.33 | 57.89 | 49,586 | +0.70(+1.22%) |
Jan 23, 2019 | 57.33 | 57.43 | 56.90 | 57.19 | 37,179 | -0.02(-0.03%) |
Jan 22, 2019 | 57.26 | 57.44 | 57.05 | 57.21 | 45,644 | -0.73(-1.27%) |
Jan 18, 2019 | 57.70 | 58.10 | 57.12 | 57.95 | 55,100 | +2.02(+3.60%) |
Jan 17, 2019 | 55.63 | 56.46 | 55.51 | 55.93 | 45,007 | -0.76(-1.34%) |
Jan 16, 2019 | 56.37 | 56.96 | 56.30 | 56.69 | 74,191 | +0.34(+0.60%) |
Jan 15, 2019 | 56.43 | 56.73 | 56.19 | 56.35 | 81,407 | -0.29(-0.51%) |
Jan 14, 2019 | 55.90 | 56.75 | 55.85 | 56.64 | 54,901 | +0.44(+0.78%) |
Jan 11, 2019 | 55.99 | 56.65 | 55.70 | 56.20 | 74,700 | -0.85(-1.49%) |
Jan 10, 2019 | 56.22 | 57.10 | 56.17 | 57.05 | 47,230 | +0.50(+0.88%) |
Jan 09, 2019 | 56.69 | 56.87 | 56.01 | 56.55 | 129,876 | +1.83(+3.34%) |
Jan 08, 2019 | 55.23 | 55.30 | 54.30 | 54.72 | 79,071 | +0.38(+0.69%) |
Jan 07, 2019 | 53.89 | 54.48 | 53.80 | 54.34 | 103,324 | +0.45(+0.84%) |
Jan 04, 2019 | 52.79 | 53.98 | 52.65 | 53.89 | 71,300 | +2.78(+5.44%) |
Jan 03, 2019 | 51.50 | 51.53 | 51.07 | 51.11 | 48,336 | -0.85(-1.64%) |
Jan 02, 2019 | 50.77 | 51.96 | 50.63 | 51.96 | 139,221 | -0.81(-1.53%) |
Dec 31, 2018 | 52.48 | 53.61 | 52.38 | 52.77 | 166,600 | +0.22(+0.42%) |
Dec 28, 2018 | 52.60 | 52.88 | 52.00 | 52.55 | 157,800 | +0.03(+0.06%) |
Dec 27, 2018 | 52.02 | 52.59 | 51.17 | 52.52 | 126,650 | -0.89(-1.67%) |
Dec 26, 2018 | 52.98 | 53.41 | 51.00 | 53.41 | 146,666 | +1.91(+3.71%) |
Dec 24, 2018 | 52.89 | 52.93 | 51.50 | 51.50 | 64,800 | -1.00(-1.90%) |
Dec 21, 2018 | 53.34 | 53.66 | 52.33 | 52.50 | 119,600 | -0.33(-0.62%) |
Dec 20, 2018 | 53.17 | 53.64 | 52.62 | 52.83 | 141,049 | -0.34(-0.64%) |
Dec 19, 2018 | 54.05 | 54.45 | 52.69 | 53.17 | 160,837 | -0.44(-0.82%) |
Dec 18, 2018 | 54.31 | 54.45 | 53.47 | 53.61 | 127,612 | +0.31(+0.58%) |
Dec 17, 2018 | 53.74 | 53.94 | 53.15 | 53.30 | 200,807 | -0.01(-0.01%) |
Dec 14, 2018 | 53.69 | 53.91 | 53.17 | 53.30 | 75,700 | -0.62(-1.16%) |
Dec 13, 2018 | 54.40 | 54.47 | 53.76 | 53.93 | 52,689 | +0.10(+0.19%) |
Dec 12, 2018 | 53.53 | 54.15 | 53.50 | 53.83 | 117,128 | +0.76(+1.43%) |
Dec 11, 2018 | 53.50 | 53.50 | 52.62 | 53.07 | 60,101 | +0.81(+1.55%) |
Dec 10, 2018 | 52.21 | 52.40 | 51.28 | 52.26 | 88,330 | -0.74(-1.40%) |
Dec 07, 2018 | 53.79 | 54.22 | 52.93 | 53.00 | 92,900 | -1.46(-2.68%) |
Dec 06, 2018 | 54.17 | 54.65 | 53.30 | 54.46 | 202,481 | -2.08(-3.68%) |
Dec 04, 2018 | 58.18 | 58.24 | 56.26 | 56.54 | 88,800 | -2.25(-3.83%) |