Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.93 | 60.08 | 58.32 | 58.85 | 326,263 | -1.01(-1.69%) |
Mar 28, 2019 | 59.38 | 60.00 | 58.85 | 59.86 | 172,166 | +0.34(+0.58%) |
Mar 27, 2019 | 58.97 | 59.81 | 58.80 | 59.52 | 195,344 | +0.55(+0.93%) |
Mar 26, 2019 | 58.90 | 59.46 | 58.51 | 58.97 | 186,150 | +0.20(+0.33%) |
Mar 25, 2019 | 58.05 | 59.31 | 57.80 | 58.77 | 236,069 | +0.72(+1.23%) |
Mar 22, 2019 | 58.09 | 58.50 | 57.82 | 58.06 | 228,190 | -0.33(-0.56%) |
Mar 21, 2019 | 58.03 | 59.37 | 58.03 | 58.38 | 204,850 | +0.15(+0.26%) |
Mar 20, 2019 | 58.19 | 59.19 | 57.94 | 58.23 | 287,171 | +0.06(+0.10%) |
Mar 19, 2019 | 59.26 | 59.55 | 58.07 | 58.18 | 200,427 | -0.97(-1.64%) |
Mar 18, 2019 | 59.49 | 59.91 | 59.00 | 59.14 | 184,850 | -0.33(-0.56%) |
Mar 15, 2019 | 59.19 | 60.08 | 59.13 | 59.48 | 322,930 | +0.29(+0.49%) |
Mar 14, 2019 | 58.90 | 59.44 | 58.62 | 59.19 | 182,415 | +0.31(+0.52%) |
Mar 13, 2019 | 59.46 | 59.53 | 58.84 | 58.88 | 132,000 | -0.35(-0.60%) |
Mar 12, 2019 | 59.65 | 60.02 | 59.14 | 59.24 | 169,664 | -0.41(-0.69%) |
Mar 11, 2019 | 59.16 | 59.91 | 58.68 | 59.65 | 134,558 | +0.65(+1.10%) |
Mar 08, 2019 | 58.50 | 59.13 | 58.00 | 58.99 | 94,416 | +0.26(+0.44%) |
Mar 07, 2019 | 59.19 | 59.53 | 58.51 | 58.73 | 165,914 | -0.51(-0.86%) |
Mar 06, 2019 | 60.34 | 60.34 | 58.92 | 59.25 | 165,006 | -1.01(-1.68%) |
Mar 05, 2019 | 60.71 | 60.71 | 60.11 | 60.26 | 119,986 | -0.35(-0.58%) |
Mar 04, 2019 | 61.19 | 61.46 | 60.15 | 60.61 | 178,883 | -0.56(-0.91%) |
Mar 01, 2019 | 61.70 | 62.07 | 60.92 | 61.17 | 110,439 | -0.17(-0.27%) |
Feb 28, 2019 | 61.04 | 61.70 | 61.00 | 61.34 | 172,533 | +0.26(+0.43%) |
Feb 27, 2019 | 60.98 | 61.32 | 60.67 | 61.08 | 87,739 | -0.13(-0.21%) |
Feb 26, 2019 | 61.39 | 61.68 | 61.17 | 61.21 | 80,144 | -0.36(-0.59%) |
Feb 25, 2019 | 62.03 | 62.35 | 61.45 | 61.57 | 107,197 | -0.29(-0.47%) |
Feb 22, 2019 | 61.69 | 61.92 | 61.19 | 61.86 | 125,279 | +0.31(+0.50%) |
Feb 21, 2019 | 62.23 | 62.97 | 61.08 | 61.55 | 126,565 | -0.74(-1.19%) |
Feb 20, 2019 | 61.34 | 62.38 | 61.32 | 62.30 | 199,358 | +0.76(+1.24%) |
Feb 19, 2019 | 61.12 | 62.02 | 60.37 | 61.53 | 199,193 | +0.01(+0.02%) |
Feb 15, 2019 | 61.21 | 62.03 | 60.76 | 61.52 | 196,467 | +0.60(+0.99%) |
Feb 14, 2019 | 60.62 | 61.67 | 60.34 | 60.92 | 182,659 | -0.20(-0.33%) |
Feb 13, 2019 | 59.84 | 61.24 | 59.84 | 61.12 | 172,626 | +1.13(+1.89%) |
Feb 12, 2019 | 60.35 | 60.49 | 59.45 | 59.99 | 138,299 | -0.39(-0.64%) |
Feb 11, 2019 | 59.87 | 60.41 | 59.57 | 60.38 | 203,129 | +0.70(+1.17%) |
Feb 08, 2019 | 59.11 | 59.96 | 59.08 | 59.69 | 187,142 | +0.26(+0.44%) |
Feb 07, 2019 | 59.10 | 59.70 | 58.80 | 59.43 | 100,219 | +0.15(+0.25%) |
Feb 06, 2019 | 58.73 | 59.32 | 58.12 | 59.28 | 199,342 | +0.54(+0.92%) |
Feb 05, 2019 | 58.49 | 59.02 | 58.12 | 58.74 | 191,632 | +0.24(+0.41%) |
Feb 04, 2019 | 57.92 | 58.50 | 57.12 | 58.50 | 121,769 | +0.76(+1.32%) |
Feb 01, 2019 | 58.63 | 59.04 | 56.25 | 57.74 | 185,955 | +1.26(+2.23%) |
Jan 31, 2019 | 55.69 | 56.56 | 54.98 | 56.48 | 168,869 | +0.92(+1.65%) |
Jan 30, 2019 | 55.13 | 55.91 | 54.95 | 55.56 | 173,590 | +0.45(+0.81%) |
Jan 29, 2019 | 55.16 | 55.57 | 54.87 | 55.12 | 102,695 | -0.07(-0.13%) |
Jan 28, 2019 | 55.26 | 55.39 | 54.56 | 55.19 | 140,708 | -0.35(-0.63%) |
Jan 25, 2019 | 55.74 | 56.10 | 55.27 | 55.54 | 154,351 | -0.04(-0.07%) |
Jan 24, 2019 | 56.63 | 56.69 | 55.41 | 55.58 | 186,084 | -1.10(-1.95%) |
Jan 23, 2019 | 56.70 | 57.30 | 56.36 | 56.68 | 148,023 | +0.06(+0.11%) |
Jan 22, 2019 | 57.17 | 57.51 | 56.40 | 56.62 | 140,158 | -0.78(-1.36%) |
Jan 18, 2019 | 56.88 | 58.03 | 56.83 | 57.40 | 221,550 | +0.71(+1.26%) |
Jan 17, 2019 | 56.23 | 57.20 | 56.23 | 56.68 | 222,245 | +0.27(+0.48%) |
Jan 16, 2019 | 55.71 | 56.56 | 55.58 | 56.41 | 151,516 | +0.84(+1.52%) |
Jan 15, 2019 | 55.09 | 55.59 | 54.68 | 55.57 | 101,226 | +0.47(+0.86%) |
Jan 14, 2019 | 55.08 | 55.48 | 54.88 | 55.10 | 117,249 | -0.31(-0.55%) |
Jan 11, 2019 | 55.40 | 55.64 | 54.93 | 55.40 | 164,922 | -0.26(-0.47%) |
Jan 10, 2019 | 55.07 | 55.74 | 55.03 | 55.66 | 86,840 | +0.36(+0.65%) |
Jan 09, 2019 | 55.01 | 55.63 | 54.88 | 55.30 | 113,168 | +0.28(+0.51%) |
Jan 08, 2019 | 55.05 | 55.39 | 54.49 | 55.02 | 170,683 | +0.08(+0.15%) |
Jan 07, 2019 | 55.94 | 56.72 | 54.77 | 54.94 | 270,027 | -1.21(-2.16%) |
Jan 04, 2019 | 55.18 | 56.58 | 53.83 | 56.15 | 178,944 | +1.31(+2.38%) |
Jan 03, 2019 | 54.68 | 55.55 | 54.49 | 54.85 | 193,385 | -0.19(-0.34%) |