Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.78 | 57.04 | 55.97 | 55.98 | 945,953 | -0.70(-1.24%) |
Feb 27, 2019 | 56.80 | 56.89 | 56.22 | 56.68 | 161,855 | -0.37(-0.64%) |
Feb 26, 2019 | 57.65 | 57.74 | 57.03 | 57.05 | 195,929 | -0.41(-0.71%) |
Feb 25, 2019 | 58.34 | 58.34 | 57.23 | 57.46 | 185,844 | -0.81(-1.39%) |
Feb 22, 2019 | 57.77 | 58.38 | 57.57 | 58.27 | 391,828 | +0.90(+1.58%) |
Feb 21, 2019 | 56.02 | 57.41 | 55.75 | 57.36 | 304,756 | +0.89(+1.58%) |
Feb 20, 2019 | 57.08 | 57.13 | 55.91 | 56.47 | 604,709 | -1.19(-2.07%) |
Feb 19, 2019 | 60.25 | 60.25 | 57.10 | 57.67 | 624,257 | -3.01(-4.95%) |
Feb 15, 2019 | 60.08 | 60.67 | 59.54 | 60.67 | 342,484 | +0.96(+1.61%) |
Feb 14, 2019 | 59.45 | 59.82 | 59.19 | 59.71 | 200,720 | +0.47(+0.80%) |
Feb 13, 2019 | 58.79 | 59.26 | 58.71 | 59.24 | 153,837 | +0.35(+0.60%) |
Feb 12, 2019 | 59.88 | 59.88 | 58.64 | 58.88 | 225,413 | -0.95(-1.59%) |
Feb 11, 2019 | 59.85 | 60.15 | 59.58 | 59.84 | 224,607 | +0.00(+0.00%) |
Feb 08, 2019 | 60.00 | 60.43 | 59.56 | 59.84 | 151,239 | -0.29(-0.48%) |
Feb 07, 2019 | 59.13 | 60.13 | 58.93 | 60.13 | 315,107 | +0.89(+1.50%) |
Feb 06, 2019 | 59.32 | 59.49 | 58.73 | 59.24 | 155,810 | -0.02(-0.04%) |
Feb 05, 2019 | 59.30 | 59.32 | 58.82 | 59.26 | 182,185 | -0.03(-0.05%) |
Feb 04, 2019 | 58.52 | 59.45 | 58.30 | 59.29 | 174,520 | +0.66(+1.13%) |
Feb 01, 2019 | 59.85 | 59.93 | 58.50 | 58.63 | 434,482 | -1.10(-1.85%) |
Jan 31, 2019 | 58.69 | 59.77 | 58.25 | 59.73 | 496,448 | +1.05(+1.80%) |
Jan 30, 2019 | 58.27 | 58.98 | 57.99 | 58.68 | 224,679 | +0.40(+0.69%) |
Jan 29, 2019 | 57.98 | 58.28 | 57.75 | 58.27 | 170,874 | +0.47(+0.82%) |
Jan 28, 2019 | 57.42 | 58.00 | 57.11 | 57.80 | 214,943 | +0.26(+0.45%) |
Jan 25, 2019 | 57.16 | 57.54 | 56.31 | 57.54 | 229,995 | +0.43(+0.75%) |
Jan 24, 2019 | 57.12 | 57.23 | 56.85 | 57.11 | 138,685 | +0.11(+0.19%) |
Jan 23, 2019 | 56.55 | 57.03 | 56.50 | 57.01 | 194,907 | +0.41(+0.72%) |
Jan 22, 2019 | 56.71 | 56.93 | 56.01 | 56.60 | 154,353 | -0.07(-0.13%) |
Jan 18, 2019 | 56.67 | 56.80 | 56.30 | 56.67 | 171,729 | +0.14(+0.24%) |
Jan 17, 2019 | 56.22 | 56.76 | 56.19 | 56.53 | 174,997 | +0.14(+0.25%) |
Jan 16, 2019 | 55.83 | 56.55 | 55.69 | 56.39 | 248,180 | +0.62(+1.12%) |
Jan 15, 2019 | 55.51 | 56.03 | 55.37 | 55.76 | 154,209 | +0.44(+0.79%) |
Jan 14, 2019 | 56.29 | 56.33 | 55.08 | 55.33 | 291,404 | -1.00(-1.78%) |
Jan 11, 2019 | 56.08 | 56.49 | 55.76 | 56.33 | 273,624 | +0.37(+0.65%) |
Jan 10, 2019 | 55.70 | 56.44 | 55.51 | 55.96 | 230,674 | +0.22(+0.40%) |
Jan 09, 2019 | 56.35 | 56.35 | 55.15 | 55.74 | 240,936 | -0.39(-0.69%) |
Jan 08, 2019 | 55.18 | 56.13 | 55.01 | 56.13 | 302,633 | +0.95(+1.73%) |
Jan 07, 2019 | 54.80 | 55.55 | 53.47 | 55.18 | 480,730 | +0.47(+0.87%) |
Jan 04, 2019 | 54.57 | 55.43 | 54.15 | 54.70 | 197,935 | +0.37(+0.69%) |
Jan 03, 2019 | 53.19 | 54.97 | 53.16 | 54.33 | 348,104 | +1.21(+2.27%) |
Jan 02, 2019 | 53.81 | 53.83 | 52.62 | 53.12 | 348,930 | -1.07(-1.97%) |
Dec 31, 2018 | 54.19 | 54.52 | 53.48 | 54.19 | 287,285 | +0.11(+0.20%) |
Dec 28, 2018 | 54.43 | 54.81 | 53.87 | 54.09 | 253,273 | +0.02(+0.04%) |
Dec 27, 2018 | 53.65 | 54.12 | 52.48 | 54.06 | 293,580 | +0.14(+0.26%) |
Dec 26, 2018 | 52.42 | 54.02 | 51.93 | 53.92 | 354,315 | +1.70(+3.25%) |
Dec 24, 2018 | 54.51 | 54.67 | 52.20 | 52.22 | 254,798 | -2.37(-4.34%) |
Dec 21, 2018 | 56.00 | 56.74 | 54.57 | 54.59 | 531,489 | -1.30(-2.33%) |
Dec 20, 2018 | 55.87 | 56.47 | 55.13 | 55.90 | 515,301 | +0.14(+0.25%) |
Dec 19, 2018 | 55.85 | 56.46 | 55.37 | 55.76 | 380,183 | +0.01(+0.01%) |
Dec 18, 2018 | 54.80 | 56.17 | 54.70 | 55.75 | 411,763 | +1.30(+2.39%) |
Dec 17, 2018 | 56.28 | 56.56 | 54.25 | 54.45 | 696,803 | -1.71(-3.04%) |
Dec 14, 2018 | 56.39 | 56.73 | 55.88 | 56.15 | 374,853 | -0.33(-0.58%) |
Dec 13, 2018 | 56.36 | 57.14 | 56.36 | 56.48 | 228,496 | +0.20(+0.35%) |
Dec 12, 2018 | 57.50 | 57.75 | 56.13 | 56.28 | 255,658 | -0.97(-1.69%) |
Dec 11, 2018 | 56.94 | 57.64 | 56.61 | 57.25 | 344,114 | +0.42(+0.73%) |
Dec 10, 2018 | 57.06 | 57.09 | 56.36 | 56.83 | 424,616 | -0.13(-0.22%) |
Dec 07, 2018 | 56.66 | 57.02 | 55.69 | 56.96 | 563,409 | +0.21(+0.37%) |
Dec 06, 2018 | 54.66 | 56.76 | 54.53 | 56.75 | 509,690 | +1.83(+3.33%) |
Dec 04, 2018 | 55.69 | 55.90 | 54.75 | 54.92 | 339,260 | -0.86(-1.54%) |