Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.48 | 61.68 | 60.38 | 61.11 | 125,464 | +0.39(+0.64%) |
Mar 28, 2019 | 60.58 | 60.96 | 60.30 | 60.72 | 92,030 | +0.14(+0.24%) |
Mar 27, 2019 | 59.99 | 60.96 | 59.72 | 60.58 | 97,650 | +0.22(+0.36%) |
Mar 26, 2019 | 59.25 | 60.48 | 59.25 | 60.36 | 89,388 | +1.10(+1.85%) |
Mar 25, 2019 | 59.45 | 59.56 | 58.71 | 59.27 | 66,795 | +0.00(+0.00%) |
Mar 22, 2019 | 59.19 | 60.37 | 59.19 | 59.27 | 105,332 | -0.10(-0.17%) |
Mar 21, 2019 | 58.74 | 60.04 | 58.74 | 59.36 | 66,158 | +0.50(+0.86%) |
Mar 20, 2019 | 59.39 | 60.67 | 58.77 | 58.86 | 74,294 | -0.47(-0.79%) |
Mar 19, 2019 | 60.03 | 60.37 | 59.09 | 59.33 | 94,871 | -0.76(-1.26%) |
Mar 18, 2019 | 59.53 | 60.13 | 59.27 | 60.08 | 121,399 | +0.57(+0.95%) |
Mar 15, 2019 | 58.28 | 60.16 | 58.02 | 59.52 | 395,191 | +1.43(+2.46%) |
Mar 14, 2019 | 58.42 | 58.92 | 58.04 | 58.09 | 89,323 | -0.48(-0.81%) |
Mar 13, 2019 | 58.83 | 59.28 | 58.06 | 58.56 | 70,422 | -0.11(-0.18%) |
Mar 12, 2019 | 58.76 | 59.22 | 58.40 | 58.67 | 63,830 | -0.22(-0.37%) |
Mar 11, 2019 | 57.75 | 58.92 | 57.52 | 58.89 | 51,457 | +1.14(+1.98%) |
Mar 08, 2019 | 57.57 | 57.90 | 57.14 | 57.75 | 51,275 | +0.49(+0.85%) |
Mar 07, 2019 | 57.13 | 58.07 | 56.92 | 57.26 | 54,737 | +0.29(+0.50%) |
Mar 06, 2019 | 57.97 | 58.15 | 56.93 | 56.97 | 74,702 | -1.01(-1.74%) |
Mar 05, 2019 | 58.26 | 58.99 | 57.79 | 57.98 | 71,072 | -0.55(-0.94%) |
Mar 04, 2019 | 58.15 | 58.62 | 57.15 | 58.53 | 86,546 | +0.40(+0.68%) |
Mar 01, 2019 | 57.64 | 58.15 | 57.11 | 58.13 | 46,048 | +0.67(+1.16%) |
Feb 28, 2019 | 57.38 | 58.05 | 57.38 | 57.47 | 70,273 | +0.03(+0.06%) |
Feb 27, 2019 | 57.49 | 57.93 | 57.31 | 57.43 | 52,622 | -0.21(-0.36%) |
Feb 26, 2019 | 58.27 | 58.42 | 57.59 | 57.64 | 42,617 | -0.49(-0.85%) |
Feb 25, 2019 | 57.59 | 59.66 | 57.47 | 58.13 | 101,722 | -1.62(-2.71%) |
Feb 22, 2019 | 59.46 | 59.75 | 58.86 | 59.75 | 63,287 | +0.70(+1.18%) |
Feb 21, 2019 | 58.62 | 59.35 | 58.47 | 59.05 | 75,615 | +0.31(+0.53%) |
Feb 20, 2019 | 58.60 | 59.47 | 58.12 | 58.74 | 64,005 | -0.12(-0.20%) |
Feb 19, 2019 | 58.15 | 59.20 | 57.80 | 58.86 | 183,422 | +1.18(+2.05%) |
Feb 15, 2019 | 57.45 | 57.98 | 57.29 | 57.68 | 117,517 | +0.36(+0.62%) |
Feb 14, 2019 | 57.51 | 57.95 | 57.25 | 57.32 | 83,164 | -0.37(-0.64%) |
Feb 13, 2019 | 58.18 | 58.74 | 57.24 | 57.68 | 79,640 | -0.64(-1.09%) |
Feb 12, 2019 | 57.92 | 58.62 | 57.56 | 58.32 | 58,718 | +0.55(+0.96%) |
Feb 11, 2019 | 57.76 | 57.87 | 57.17 | 57.76 | 54,059 | -0.13(-0.23%) |
Feb 08, 2019 | 57.81 | 58.10 | 57.39 | 57.90 | 55,013 | -0.02(-0.03%) |
Feb 07, 2019 | 56.98 | 57.93 | 56.72 | 57.92 | 134,406 | +0.85(+1.49%) |
Feb 06, 2019 | 57.31 | 57.80 | 56.72 | 57.07 | 54,256 | -0.31(-0.55%) |
Feb 05, 2019 | 57.26 | 57.66 | 56.59 | 57.38 | 78,586 | +0.15(+0.27%) |
Feb 04, 2019 | 56.55 | 57.23 | 56.20 | 57.23 | 94,836 | +0.42(+0.74%) |
Feb 01, 2019 | 57.42 | 57.65 | 56.39 | 56.81 | 54,901 | -0.71(-1.23%) |
Jan 31, 2019 | 56.33 | 57.63 | 55.94 | 57.51 | 91,586 | +1.24(+2.21%) |
Jan 30, 2019 | 55.45 | 56.31 | 54.96 | 56.27 | 81,754 | +0.85(+1.53%) |
Jan 29, 2019 | 56.09 | 56.64 | 55.39 | 55.42 | 51,083 | -0.67(-1.20%) |
Jan 28, 2019 | 56.76 | 56.76 | 55.43 | 56.09 | 91,946 | -0.79(-1.38%) |
Jan 25, 2019 | 58.54 | 58.86 | 56.64 | 56.88 | 122,437 | -1.65(-2.83%) |
Jan 24, 2019 | 56.20 | 59.17 | 55.90 | 58.53 | 755,521 | +2.41(+4.30%) |
Jan 23, 2019 | 55.05 | 56.53 | 55.05 | 56.12 | 149,979 | +1.07(+1.95%) |
Jan 22, 2019 | 54.18 | 55.38 | 54.07 | 55.05 | 140,405 | +0.60(+1.10%) |
Jan 18, 2019 | 53.53 | 54.82 | 53.53 | 54.45 | 131,830 | +0.89(+1.67%) |
Jan 17, 2019 | 52.44 | 53.88 | 52.44 | 53.55 | 78,066 | +0.85(+1.61%) |
Jan 16, 2019 | 52.10 | 53.02 | 51.75 | 52.70 | 62,152 | +0.51(+0.98%) |
Jan 15, 2019 | 51.72 | 52.63 | 50.74 | 52.19 | 57,817 | +0.40(+0.78%) |
Jan 14, 2019 | 52.87 | 53.33 | 51.51 | 51.79 | 54,905 | -1.43(-2.69%) |
Jan 11, 2019 | 53.17 | 53.60 | 52.81 | 53.22 | 60,715 | -0.18(-0.34%) |
Jan 10, 2019 | 52.77 | 53.53 | 52.56 | 53.40 | 56,249 | +0.62(+1.17%) |
Jan 09, 2019 | 53.33 | 53.63 | 52.52 | 52.78 | 51,420 | -0.55(-1.02%) |
Jan 08, 2019 | 52.45 | 53.44 | 51.60 | 53.33 | 63,277 | +0.99(+1.90%) |
Jan 07, 2019 | 52.95 | 53.16 | 51.89 | 52.34 | 94,835 | -0.97(-1.83%) |
Jan 04, 2019 | 52.37 | 53.46 | 51.75 | 53.31 | 89,452 | +1.08(+2.07%) |
Jan 03, 2019 | 52.01 | 52.69 | 51.74 | 52.23 | 62,862 | +0.19(+0.36%) |