Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.19 | 65.12 | 63.68 | 64.92 | 200,224 | +0.73(+1.14%) |
Feb 27, 2019 | 63.74 | 64.21 | 63.33 | 64.19 | 173,782 | +0.18(+0.29%) |
Feb 26, 2019 | 65.65 | 65.65 | 63.33 | 64.00 | 167,324 | -0.20(-0.31%) |
Feb 25, 2019 | 64.95 | 65.15 | 63.98 | 64.20 | 196,385 | -0.96(-1.47%) |
Feb 22, 2019 | 64.40 | 65.20 | 64.16 | 65.16 | 118,558 | +0.91(+1.42%) |
Feb 21, 2019 | 63.51 | 64.44 | 63.20 | 64.25 | 109,337 | +0.49(+0.77%) |
Feb 20, 2019 | 63.42 | 63.77 | 62.89 | 63.76 | 178,945 | +0.26(+0.40%) |
Feb 19, 2019 | 63.52 | 63.58 | 63.10 | 63.50 | 138,280 | -0.05(-0.09%) |
Feb 15, 2019 | 63.56 | 63.81 | 63.24 | 63.56 | 167,866 | +0.27(+0.43%) |
Feb 14, 2019 | 63.00 | 63.44 | 62.74 | 63.28 | 183,131 | +0.24(+0.38%) |
Feb 13, 2019 | 63.56 | 63.70 | 62.80 | 63.04 | 136,219 | -0.65(-1.03%) |
Feb 12, 2019 | 63.35 | 63.99 | 62.92 | 63.69 | 219,169 | +0.80(+1.27%) |
Feb 11, 2019 | 62.89 | 62.97 | 62.44 | 62.89 | 136,371 | +0.10(+0.16%) |
Feb 08, 2019 | 61.86 | 63.03 | 61.86 | 62.79 | 113,309 | +0.83(+1.33%) |
Feb 07, 2019 | 60.75 | 62.18 | 60.45 | 61.97 | 245,122 | +1.24(+2.04%) |
Feb 06, 2019 | 61.11 | 61.52 | 60.52 | 60.73 | 126,520 | -0.43(-0.70%) |
Feb 05, 2019 | 61.31 | 61.64 | 60.76 | 61.16 | 116,712 | +0.06(+0.10%) |
Feb 04, 2019 | 60.78 | 61.11 | 60.20 | 61.09 | 107,714 | +0.28(+0.46%) |
Feb 01, 2019 | 61.48 | 61.51 | 60.28 | 60.81 | 174,145 | -0.75(-1.21%) |
Jan 31, 2019 | 59.87 | 61.77 | 59.50 | 61.56 | 428,935 | +1.75(+2.92%) |
Jan 30, 2019 | 59.19 | 60.03 | 59.19 | 59.81 | 177,620 | +0.75(+1.26%) |
Jan 29, 2019 | 59.39 | 59.88 | 59.06 | 59.07 | 191,393 | -0.18(-0.31%) |
Jan 28, 2019 | 59.51 | 59.81 | 58.67 | 59.25 | 140,250 | -0.39(-0.66%) |
Jan 25, 2019 | 60.59 | 60.97 | 59.29 | 59.64 | 141,912 | -0.88(-1.46%) |
Jan 24, 2019 | 59.56 | 60.61 | 59.09 | 60.52 | 174,337 | +0.91(+1.52%) |
Jan 23, 2019 | 58.99 | 59.63 | 58.69 | 59.61 | 139,052 | +0.64(+1.08%) |
Jan 22, 2019 | 59.29 | 59.76 | 58.28 | 58.98 | 200,028 | -0.38(-0.64%) |
Jan 18, 2019 | 59.47 | 59.98 | 59.15 | 59.36 | 219,249 | -0.11(-0.18%) |
Jan 17, 2019 | 58.66 | 59.59 | 58.62 | 59.47 | 186,014 | +0.53(+0.89%) |
Jan 16, 2019 | 58.75 | 59.00 | 58.49 | 58.94 | 133,121 | +0.07(+0.12%) |
Jan 15, 2019 | 58.35 | 59.36 | 58.32 | 58.87 | 120,673 | +0.52(+0.89%) |
Jan 14, 2019 | 58.89 | 59.25 | 57.85 | 58.35 | 195,918 | -1.00(-1.68%) |
Jan 11, 2019 | 59.46 | 59.69 | 58.92 | 59.35 | 181,955 | -0.11(-0.18%) |
Jan 10, 2019 | 58.84 | 59.50 | 58.49 | 59.46 | 148,390 | +0.68(+1.16%) |
Jan 09, 2019 | 58.89 | 59.17 | 58.09 | 58.78 | 108,212 | -0.08(-0.14%) |
Jan 08, 2019 | 57.67 | 58.96 | 57.57 | 58.86 | 260,824 | +1.27(+2.21%) |
Jan 07, 2019 | 58.98 | 59.06 | 57.51 | 57.59 | 247,392 | -1.39(-2.36%) |
Jan 04, 2019 | 59.48 | 60.10 | 58.44 | 58.98 | 401,645 | -0.54(-0.90%) |
Jan 03, 2019 | 59.42 | 60.39 | 59.17 | 59.51 | 268,509 | -0.06(-0.11%) |
Jan 02, 2019 | 60.55 | 60.58 | 58.65 | 59.58 | 334,914 | -1.36(-2.24%) |
Dec 31, 2018 | 60.74 | 61.21 | 60.11 | 60.94 | 223,099 | +0.25(+0.42%) |
Dec 28, 2018 | 60.51 | 61.46 | 60.25 | 60.69 | 213,968 | +0.23(+0.38%) |
Dec 27, 2018 | 59.04 | 60.49 | 58.64 | 60.46 | 290,369 | +0.96(+1.62%) |
Dec 26, 2018 | 57.99 | 59.60 | 57.40 | 59.49 | 219,343 | +1.64(+2.83%) |
Dec 24, 2018 | 61.34 | 61.62 | 57.57 | 57.86 | 162,484 | -3.39(-5.54%) |
Dec 21, 2018 | 62.28 | 63.14 | 61.03 | 61.25 | 659,177 | -0.74(-1.19%) |
Dec 20, 2018 | 61.39 | 62.49 | 60.51 | 61.99 | 255,506 | +0.86(+1.41%) |
Dec 19, 2018 | 60.71 | 62.27 | 60.04 | 61.12 | 266,729 | +0.46(+0.76%) |
Dec 18, 2018 | 61.36 | 61.79 | 60.53 | 60.66 | 228,414 | -0.39(-0.64%) |
Dec 17, 2018 | 62.97 | 63.10 | 60.70 | 61.05 | 300,504 | -1.85(-2.93%) |
Dec 14, 2018 | 62.20 | 63.27 | 61.86 | 62.89 | 262,703 | +0.51(+0.82%) |
Dec 13, 2018 | 61.80 | 62.81 | 61.80 | 62.39 | 192,425 | +0.56(+0.91%) |
Dec 12, 2018 | 61.81 | 62.36 | 61.63 | 61.82 | 146,326 | +0.26(+0.43%) |
Dec 11, 2018 | 60.88 | 61.60 | 60.41 | 61.56 | 199,220 | +1.04(+1.71%) |
Dec 10, 2018 | 60.34 | 60.97 | 59.77 | 60.52 | 258,384 | +0.28(+0.47%) |
Dec 07, 2018 | 59.94 | 60.33 | 59.51 | 60.24 | 499,553 | +0.23(+0.38%) |
Dec 06, 2018 | 59.44 | 60.14 | 59.20 | 60.01 | 414,577 | +0.17(+0.29%) |
Dec 04, 2018 | 61.59 | 62.46 | 59.49 | 59.84 | 345,430 | -1.99(-3.22%) |