Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.82 | 58.85 | 58.17 | 58.48 | 49,260 | +0.09(+0.16%) |
Mar 28, 2019 | 58.05 | 58.47 | 57.74 | 58.39 | 35,697 | +0.49(+0.85%) |
Mar 27, 2019 | 57.97 | 58.12 | 57.26 | 57.90 | 36,233 | -0.06(-0.10%) |
Mar 26, 2019 | 57.90 | 58.34 | 57.59 | 57.95 | 21,258 | +0.58(+1.01%) |
Mar 25, 2019 | 57.11 | 57.68 | 56.66 | 57.37 | 33,527 | +0.33(+0.58%) |
Mar 22, 2019 | 58.71 | 58.71 | 57.04 | 57.04 | 54,956 | -2.03(-3.43%) |
Mar 21, 2019 | 58.18 | 59.39 | 58.18 | 59.07 | 22,205 | +0.75(+1.28%) |
Mar 20, 2019 | 58.70 | 59.04 | 57.94 | 58.33 | 63,717 | -0.36(-0.62%) |
Mar 19, 2019 | 59.36 | 59.36 | 58.59 | 58.69 | 36,027 | -0.42(-0.71%) |
Mar 18, 2019 | 58.60 | 59.19 | 58.60 | 59.11 | 126,594 | +0.53(+0.91%) |
Mar 15, 2019 | 58.69 | 58.98 | 58.47 | 58.58 | 66,198 | -0.01(-0.02%) |
Mar 14, 2019 | 58.79 | 58.85 | 58.58 | 58.59 | 20,564 | -0.29(-0.50%) |
Mar 13, 2019 | 58.85 | 59.10 | 58.77 | 58.88 | 33,219 | +0.31(+0.53%) |
Mar 12, 2019 | 58.69 | 58.81 | 58.40 | 58.57 | 21,074 | -0.01(-0.02%) |
Mar 11, 2019 | 57.77 | 58.58 | 57.77 | 58.58 | 13,713 | +0.96(+1.66%) |
Mar 08, 2019 | 57.32 | 57.66 | 57.32 | 57.62 | 31,568 | -0.09(-0.15%) |
Mar 07, 2019 | 58.16 | 58.19 | 57.59 | 57.71 | 55,447 | -0.45(-0.77%) |
Mar 06, 2019 | 59.25 | 59.25 | 58.13 | 58.16 | 27,458 | -1.09(-1.85%) |
Mar 05, 2019 | 59.69 | 59.69 | 59.22 | 59.25 | 36,993 | -0.33(-0.56%) |
Mar 04, 2019 | 60.22 | 60.22 | 59.23 | 59.59 | 35,611 | -0.47(-0.79%) |
Mar 01, 2019 | 60.18 | 60.37 | 59.64 | 60.06 | 30,195 | +0.30(+0.51%) |
Feb 28, 2019 | 59.82 | 59.96 | 59.56 | 59.76 | 24,780 | -0.13(-0.22%) |
Feb 27, 2019 | 59.61 | 59.98 | 59.51 | 59.89 | 28,515 | +0.06(+0.09%) |
Feb 26, 2019 | 60.33 | 60.39 | 59.83 | 59.83 | 24,833 | -0.61(-1.00%) |
Feb 25, 2019 | 60.90 | 60.99 | 60.43 | 60.44 | 33,788 | -0.16(-0.27%) |
Feb 22, 2019 | 60.46 | 60.62 | 60.27 | 60.60 | 29,245 | +0.40(+0.66%) |
Feb 21, 2019 | 60.52 | 60.52 | 59.98 | 60.20 | 37,153 | -0.32(-0.53%) |
Feb 20, 2019 | 60.24 | 60.63 | 60.17 | 60.52 | 20,160 | +0.38(+0.63%) |
Feb 19, 2019 | 59.73 | 60.35 | 59.73 | 60.14 | 38,568 | +0.35(+0.59%) |
Feb 15, 2019 | 59.19 | 59.89 | 59.15 | 59.79 | 35,158 | +0.88(+1.50%) |
Feb 14, 2019 | 58.53 | 59.21 | 58.41 | 58.91 | 32,745 | +0.11(+0.19%) |
Feb 13, 2019 | 58.75 | 58.95 | 58.51 | 58.80 | 68,162 | +0.15(+0.26%) |
Feb 12, 2019 | 58.13 | 58.65 | 58.13 | 58.65 | 54,464 | +0.84(+1.46%) |
Feb 11, 2019 | 57.49 | 57.82 | 57.20 | 57.80 | 28,267 | +0.50(+0.88%) |
Feb 08, 2019 | 57.20 | 57.36 | 56.85 | 57.30 | 57,329 | -0.04(-0.07%) |
Feb 07, 2019 | 57.53 | 57.80 | 56.92 | 57.34 | 49,835 | -0.48(-0.84%) |
Feb 06, 2019 | 57.92 | 57.98 | 57.71 | 57.82 | 39,478 | -0.26(-0.44%) |
Feb 05, 2019 | 57.98 | 58.23 | 57.74 | 58.08 | 74,544 | +0.09(+0.16%) |
Feb 04, 2019 | 57.37 | 57.98 | 57.21 | 57.98 | 80,141 | +0.65(+1.14%) |
Feb 01, 2019 | 57.46 | 57.54 | 57.10 | 57.33 | 42,020 | +0.01(+0.01%) |
Jan 31, 2019 | 56.92 | 57.42 | 56.85 | 57.33 | 110,099 | +0.41(+0.72%) |
Jan 30, 2019 | 56.72 | 57.14 | 56.13 | 56.91 | 47,932 | +0.54(+0.96%) |
Jan 29, 2019 | 56.54 | 56.57 | 56.29 | 56.37 | 70,354 | -0.01(-0.02%) |
Jan 28, 2019 | 56.24 | 56.58 | 55.97 | 56.38 | 69,243 | -0.38(-0.67%) |
Jan 25, 2019 | 56.48 | 56.87 | 56.48 | 56.76 | 64,931 | +0.70(+1.25%) |
Jan 24, 2019 | 55.65 | 56.20 | 55.65 | 56.06 | 57,946 | +0.35(+0.63%) |
Jan 23, 2019 | 56.04 | 56.28 | 55.30 | 55.71 | 35,300 | -0.16(-0.29%) |
Jan 22, 2019 | 56.47 | 56.53 | 55.66 | 55.87 | 69,429 | -0.98(-1.72%) |
Jan 18, 2019 | 56.59 | 57.08 | 56.47 | 56.85 | 46,771 | +0.65(+1.16%) |
Jan 17, 2019 | 55.50 | 56.38 | 55.26 | 56.19 | 45,437 | +0.46(+0.83%) |
Jan 16, 2019 | 55.47 | 55.95 | 55.47 | 55.73 | 47,317 | +0.41(+0.74%) |
Jan 15, 2019 | 55.06 | 55.34 | 54.84 | 55.32 | 67,822 | +0.27(+0.50%) |
Jan 14, 2019 | 55.09 | 55.41 | 54.86 | 55.05 | 38,141 | -0.36(-0.65%) |
Jan 11, 2019 | 55.24 | 55.57 | 55.06 | 55.41 | 59,969 | +0.00(+0.00%) |
Jan 10, 2019 | 54.85 | 55.44 | 54.61 | 55.41 | 92,657 | +0.14(+0.26%) |
Jan 09, 2019 | 54.84 | 55.40 | 54.63 | 55.27 | 49,370 | +0.74(+1.35%) |
Jan 08, 2019 | 54.21 | 54.54 | 53.79 | 54.53 | 71,994 | +0.79(+1.46%) |
Jan 07, 2019 | 52.72 | 54.08 | 52.72 | 53.74 | 40,625 | +1.02(+1.94%) |
Jan 04, 2019 | 51.39 | 52.90 | 51.39 | 52.72 | 203,135 | +1.93(+3.80%) |
Jan 03, 2019 | 51.42 | 51.72 | 50.52 | 50.79 | 116,477 | -0.97(-1.87%) |