Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 63.50 | 63.65 | 63.15 | 63.52 | 4,563 | -0.34(-0.52%) |
Feb 27, 2019 | 63.48 | 63.85 | 63.21 | 63.85 | 3,924 | +0.00(+0.00%) |
Feb 26, 2019 | 63.89 | 64.25 | 63.84 | 63.85 | 2,692 | -0.13(-0.21%) |
Feb 25, 2019 | 64.34 | 64.73 | 63.95 | 63.98 | 9,131 | +0.06(+0.10%) |
Feb 22, 2019 | 63.53 | 63.92 | 63.53 | 63.92 | 1,200 | +0.62(+0.98%) |
Feb 21, 2019 | 63.54 | 63.67 | 63.13 | 63.30 | 2,729 | -0.42(-0.66%) |
Feb 20, 2019 | 63.65 | 63.97 | 63.63 | 63.72 | 2,764 | -0.06(-0.09%) |
Feb 19, 2019 | 63.05 | 63.80 | 63.05 | 63.78 | 6,976 | +0.68(+1.08%) |
Feb 15, 2019 | 62.90 | 63.10 | 62.90 | 63.10 | 1,900 | +0.22(+0.35%) |
Feb 14, 2019 | 62.59 | 62.96 | 62.59 | 62.88 | 2,677 | +0.17(+0.27%) |
Feb 13, 2019 | 62.81 | 62.82 | 62.71 | 62.71 | 1,497 | +0.14(+0.22%) |
Feb 12, 2019 | 62.30 | 62.69 | 62.30 | 62.57 | 4,564 | +0.97(+1.57%) |
Feb 11, 2019 | 61.51 | 61.80 | 61.41 | 61.60 | 6,682 | +0.26(+0.43%) |
Feb 08, 2019 | 61.17 | 61.34 | 60.78 | 61.34 | 3,400 | +0.17(+0.28%) |
Feb 07, 2019 | 62.06 | 62.06 | 60.81 | 61.17 | 5,135 | -1.69(-2.69%) |
Feb 06, 2019 | 63.07 | 63.10 | 62.69 | 62.86 | 2,465 | +0.46(+0.74%) |
Feb 05, 2019 | 62.13 | 62.59 | 61.88 | 62.40 | 8,350 | +0.65(+1.05%) |
Feb 04, 2019 | 61.04 | 61.75 | 61.04 | 61.75 | 12,842 | +0.61(+1.00%) |
Feb 01, 2019 | 61.23 | 61.60 | 61.11 | 61.14 | 6,600 | +0.12(+0.20%) |
Jan 31, 2019 | 60.75 | 61.32 | 60.75 | 61.02 | 3,580 | +0.39(+0.64%) |
Jan 30, 2019 | 59.88 | 60.63 | 59.46 | 60.63 | 5,601 | +1.28(+2.16%) |
Jan 29, 2019 | 59.28 | 59.35 | 59.10 | 59.35 | 1,420 | +0.65(+1.11%) |
Jan 28, 2019 | 58.33 | 58.74 | 58.30 | 58.70 | 7,480 | -0.80(-1.34%) |
Jan 25, 2019 | 59.21 | 59.59 | 59.21 | 59.50 | 1,700 | +0.90(+1.54%) |
Jan 24, 2019 | 58.71 | 58.76 | 58.41 | 58.60 | 1,112 | +1.04(+1.81%) |
Jan 23, 2019 | 57.86 | 57.86 | 57.44 | 57.56 | 2,211 | -0.15(-0.26%) |
Jan 22, 2019 | 58.58 | 58.58 | 57.47 | 57.71 | 30,207 | -1.12(-1.90%) |
Jan 18, 2019 | 59.00 | 59.21 | 58.83 | 58.83 | 2,200 | -0.13(-0.22%) |
Jan 17, 2019 | 58.15 | 58.98 | 57.89 | 58.96 | 2,630 | +0.71(+1.22%) |
Jan 16, 2019 | 57.87 | 58.43 | 57.87 | 58.25 | 1,461 | +0.52(+0.90%) |
Jan 15, 2019 | 57.55 | 57.95 | 57.55 | 57.73 | 2,897 | +0.04(+0.06%) |
Jan 14, 2019 | 57.73 | 57.74 | 57.60 | 57.69 | 3,067 | -0.69(-1.18%) |
Jan 11, 2019 | 57.85 | 58.38 | 57.79 | 58.38 | 1,800 | +0.47(+0.81%) |
Jan 10, 2019 | 57.14 | 58.03 | 57.14 | 57.91 | 6,507 | +0.25(+0.44%) |
Jan 09, 2019 | 56.92 | 57.70 | 56.92 | 57.66 | 2,736 | +0.95(+1.68%) |
Jan 08, 2019 | 55.16 | 56.71 | 55.16 | 56.71 | 2,891 | +0.70(+1.26%) |
Jan 07, 2019 | 55.64 | 56.04 | 55.64 | 56.01 | 2,546 | +0.86(+1.55%) |
Jan 04, 2019 | 53.76 | 55.15 | 53.76 | 55.15 | 3,600 | +1.60(+2.99%) |
Jan 03, 2019 | 53.53 | 54.09 | 53.38 | 53.55 | 5,294 | -1.07(-1.96%) |
Jan 02, 2019 | 53.82 | 55.00 | 52.75 | 54.62 | 8,353 | +0.02(+0.04%) |
Dec 31, 2018 | 55.18 | 55.18 | 54.49 | 54.60 | 12,200 | -0.09(-0.16%) |
Dec 28, 2018 | 54.92 | 55.05 | 54.31 | 54.69 | 7,300 | +0.41(+0.76%) |
Dec 27, 2018 | 53.44 | 54.28 | 52.86 | 54.28 | 9,257 | -0.23(-0.43%) |
Dec 26, 2018 | 51.21 | 54.51 | 51.21 | 54.51 | 18,063 | +2.69(+5.19%) |
Dec 24, 2018 | 51.92 | 53.19 | 51.42 | 51.82 | 9,200 | -1.52(-2.85%) |
Dec 21, 2018 | 54.00 | 54.40 | 53.34 | 53.34 | 2,400 | -0.64(-1.18%) |
Dec 20, 2018 | 54.66 | 54.89 | 53.60 | 53.98 | 11,159 | -1.34(-2.42%) |
Dec 19, 2018 | 56.46 | 56.67 | 55.32 | 55.32 | 4,571 | -1.07(-1.90%) |
Dec 18, 2018 | 56.68 | 57.10 | 56.18 | 56.38 | 3,231 | -0.12(-0.22%) |
Dec 17, 2018 | 57.61 | 57.86 | 56.50 | 56.51 | 3,613 | -1.32(-2.29%) |
Dec 14, 2018 | 58.28 | 58.51 | 57.83 | 57.83 | 2,100 | -0.76(-1.29%) |
Dec 13, 2018 | 58.59 | 58.77 | 58.41 | 58.59 | 3,198 | +0.21(+0.36%) |
Dec 12, 2018 | 58.23 | 58.53 | 58.14 | 58.38 | 1,073 | +0.94(+1.63%) |
Dec 11, 2018 | 58.08 | 58.08 | 57.37 | 57.44 | 3,343 | -0.03(-0.05%) |
Dec 10, 2018 | 57.24 | 57.53 | 56.56 | 57.47 | 3,481 | -0.01(-0.02%) |
Dec 07, 2018 | 58.65 | 59.09 | 57.48 | 57.48 | 34,400 | -0.63(-1.08%) |
Dec 06, 2018 | 57.89 | 58.13 | 57.19 | 58.11 | 2,583 | -0.90(-1.53%) |
Dec 04, 2018 | 60.60 | 60.82 | 58.89 | 59.01 | 8,900 | -1.47(-2.44%) |