Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.50 | 61.71 | 60.40 | 61.13 | 125,413 | +0.39(+0.64%) |
Mar 28, 2019 | 60.60 | 60.98 | 60.32 | 60.75 | 91,993 | +0.14(+0.24%) |
Mar 27, 2019 | 60.02 | 60.98 | 59.74 | 60.60 | 97,610 | +0.22(+0.36%) |
Mar 26, 2019 | 59.27 | 60.50 | 59.27 | 60.39 | 89,351 | +1.10(+1.85%) |
Mar 25, 2019 | 59.48 | 59.59 | 58.73 | 59.29 | 66,768 | +0.00(+0.00%) |
Mar 22, 2019 | 59.22 | 60.40 | 59.22 | 59.29 | 105,289 | -0.10(-0.17%) |
Mar 21, 2019 | 58.76 | 60.07 | 58.76 | 59.39 | 66,131 | +0.50(+0.86%) |
Mar 20, 2019 | 59.42 | 60.69 | 58.80 | 58.89 | 74,264 | -0.47(-0.79%) |
Mar 19, 2019 | 60.05 | 60.40 | 59.12 | 59.35 | 94,832 | -0.76(-1.26%) |
Mar 18, 2019 | 59.55 | 60.15 | 59.30 | 60.11 | 121,349 | +0.57(+0.95%) |
Mar 15, 2019 | 58.30 | 60.19 | 58.04 | 59.54 | 395,030 | +1.43(+2.46%) |
Mar 14, 2019 | 58.44 | 58.94 | 58.07 | 58.11 | 89,287 | -0.48(-0.81%) |
Mar 13, 2019 | 58.86 | 59.31 | 58.08 | 58.59 | 70,393 | -0.11(-0.18%) |
Mar 12, 2019 | 58.79 | 59.25 | 58.43 | 58.70 | 63,804 | -0.22(-0.37%) |
Mar 11, 2019 | 57.77 | 58.95 | 57.55 | 58.91 | 51,436 | +1.14(+1.98%) |
Mar 08, 2019 | 57.59 | 57.92 | 57.17 | 57.77 | 51,254 | +0.49(+0.85%) |
Mar 07, 2019 | 57.15 | 58.09 | 56.94 | 57.28 | 54,714 | +0.29(+0.51%) |
Mar 06, 2019 | 57.99 | 58.17 | 56.95 | 57.00 | 74,672 | -1.01(-1.74%) |
Mar 05, 2019 | 58.28 | 59.01 | 57.81 | 58.00 | 71,043 | -0.55(-0.94%) |
Mar 04, 2019 | 58.17 | 58.64 | 57.18 | 58.55 | 86,510 | +0.40(+0.68%) |
Mar 01, 2019 | 57.66 | 58.17 | 57.14 | 58.16 | 46,029 | +0.67(+1.16%) |
Feb 28, 2019 | 57.40 | 58.08 | 57.40 | 57.49 | 70,244 | +0.03(+0.06%) |
Feb 27, 2019 | 57.51 | 57.96 | 57.33 | 57.46 | 52,600 | -0.21(-0.36%) |
Feb 26, 2019 | 58.29 | 58.44 | 57.62 | 57.66 | 42,599 | -0.49(-0.85%) |
Feb 25, 2019 | 57.61 | 59.69 | 57.49 | 58.16 | 101,681 | -1.62(-2.71%) |
Feb 22, 2019 | 59.48 | 59.77 | 58.88 | 59.77 | 63,261 | +0.70(+1.18%) |
Feb 21, 2019 | 58.65 | 59.38 | 58.50 | 59.08 | 75,584 | +0.31(+0.53%) |
Feb 20, 2019 | 58.62 | 59.50 | 58.15 | 58.76 | 63,979 | -0.12(-0.20%) |
Feb 19, 2019 | 58.17 | 59.23 | 57.82 | 58.88 | 183,347 | +1.18(+2.05%) |
Feb 15, 2019 | 57.48 | 58.00 | 57.31 | 57.70 | 117,469 | +0.36(+0.62%) |
Feb 14, 2019 | 57.53 | 57.98 | 57.27 | 57.34 | 83,130 | -0.37(-0.64%) |
Feb 13, 2019 | 58.20 | 58.76 | 57.26 | 57.71 | 79,607 | -0.64(-1.09%) |
Feb 12, 2019 | 57.94 | 58.65 | 57.58 | 58.34 | 58,694 | +0.55(+0.96%) |
Feb 11, 2019 | 57.78 | 57.90 | 57.19 | 57.79 | 54,037 | -0.13(-0.23%) |
Feb 08, 2019 | 57.83 | 58.12 | 57.41 | 57.92 | 54,990 | -0.02(-0.03%) |
Feb 07, 2019 | 57.00 | 57.95 | 56.75 | 57.94 | 134,351 | +0.85(+1.49%) |
Feb 06, 2019 | 57.33 | 57.82 | 56.74 | 57.09 | 54,233 | -0.31(-0.55%) |
Feb 05, 2019 | 57.29 | 57.68 | 56.62 | 57.40 | 78,553 | +0.15(+0.27%) |
Feb 04, 2019 | 56.57 | 57.25 | 56.22 | 57.25 | 94,797 | +0.42(+0.74%) |
Feb 01, 2019 | 57.44 | 57.67 | 56.41 | 56.83 | 54,878 | -0.71(-1.23%) |
Jan 31, 2019 | 56.36 | 57.65 | 55.96 | 57.54 | 91,549 | +1.24(+2.21%) |
Jan 30, 2019 | 55.47 | 56.33 | 54.98 | 56.29 | 81,721 | +0.85(+1.53%) |
Jan 29, 2019 | 56.12 | 56.66 | 55.41 | 55.44 | 51,063 | -0.67(-1.20%) |
Jan 28, 2019 | 56.79 | 56.79 | 55.45 | 56.12 | 91,909 | -0.79(-1.38%) |
Jan 25, 2019 | 58.57 | 58.88 | 56.66 | 56.90 | 122,387 | -1.66(-2.83%) |
Jan 24, 2019 | 56.22 | 59.19 | 55.93 | 58.56 | 755,212 | +2.42(+4.30%) |
Jan 23, 2019 | 55.07 | 56.55 | 55.07 | 56.14 | 149,917 | +1.07(+1.95%) |
Jan 22, 2019 | 54.20 | 55.40 | 54.09 | 55.07 | 140,347 | +0.60(+1.10%) |
Jan 18, 2019 | 53.55 | 54.84 | 53.55 | 54.47 | 131,776 | +0.89(+1.67%) |
Jan 17, 2019 | 52.47 | 53.91 | 52.47 | 53.57 | 78,034 | +0.85(+1.61%) |
Jan 16, 2019 | 52.13 | 53.05 | 51.77 | 52.72 | 62,127 | +0.51(+0.98%) |
Jan 15, 2019 | 51.74 | 52.65 | 50.77 | 52.21 | 57,793 | +0.40(+0.78%) |
Jan 14, 2019 | 52.89 | 53.35 | 51.53 | 51.81 | 54,883 | -1.43(-2.69%) |
Jan 11, 2019 | 53.19 | 53.62 | 52.83 | 53.24 | 60,690 | -0.18(-0.33%) |
Jan 10, 2019 | 52.79 | 53.56 | 52.58 | 53.42 | 56,226 | +0.62(+1.17%) |
Jan 09, 2019 | 53.35 | 53.66 | 52.55 | 52.81 | 51,399 | -0.55(-1.02%) |
Jan 08, 2019 | 52.47 | 53.46 | 51.62 | 53.35 | 63,251 | +0.99(+1.90%) |
Jan 07, 2019 | 52.98 | 53.18 | 51.91 | 52.36 | 94,796 | -0.98(-1.83%) |
Jan 04, 2019 | 52.39 | 53.48 | 51.77 | 53.33 | 89,415 | +1.08(+2.07%) |
Jan 03, 2019 | 52.03 | 52.72 | 51.76 | 52.25 | 62,836 | +0.19(+0.36%) |