Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.10 | 58.72 | 58.10 | 58.57 | 41,800 | +0.92(+1.60%) |
Mar 28, 2019 | 57.65 | 57.76 | 57.23 | 57.65 | 40,259 | -0.30(-0.52%) |
Mar 27, 2019 | 58.04 | 58.08 | 57.28 | 57.95 | 46,518 | +0.84(+1.47%) |
Mar 26, 2019 | 56.98 | 57.37 | 56.75 | 57.11 | 34,942 | -0.38(-0.66%) |
Mar 25, 2019 | 57.26 | 57.60 | 57.06 | 57.49 | 21,493 | +0.32(+0.56%) |
Mar 22, 2019 | 57.77 | 57.82 | 56.67 | 57.17 | 58,300 | -1.67(-2.85%) |
Mar 21, 2019 | 58.44 | 58.90 | 58.43 | 58.84 | 32,230 | -0.49(-0.83%) |
Mar 20, 2019 | 58.70 | 59.72 | 58.54 | 59.34 | 39,590 | +0.13(+0.23%) |
Mar 19, 2019 | 60.24 | 60.31 | 59.13 | 59.20 | 106,779 | +1.02(+1.75%) |
Mar 18, 2019 | 57.94 | 58.18 | 57.85 | 58.18 | 44,920 | -0.30(-0.51%) |
Mar 15, 2019 | 58.40 | 58.61 | 58.04 | 58.48 | 53,300 | +0.79(+1.37%) |
Mar 14, 2019 | 57.89 | 57.90 | 57.50 | 57.69 | 21,237 | +0.02(+0.03%) |
Mar 13, 2019 | 57.33 | 57.84 | 57.33 | 57.67 | 38,217 | +0.67(+1.18%) |
Mar 12, 2019 | 57.56 | 57.58 | 56.86 | 57.00 | 35,441 | -0.20(-0.35%) |
Mar 11, 2019 | 56.94 | 57.45 | 56.76 | 57.20 | 25,005 | +0.70(+1.24%) |
Mar 08, 2019 | 55.83 | 56.51 | 55.80 | 56.50 | 34,800 | +0.06(+0.11%) |
Mar 07, 2019 | 57.07 | 57.07 | 56.10 | 56.44 | 42,898 | -2.53(-4.29%) |
Mar 06, 2019 | 59.31 | 59.31 | 58.88 | 58.97 | 22,795 | -0.70(-1.17%) |
Mar 05, 2019 | 60.08 | 60.08 | 59.40 | 59.67 | 25,147 | -0.79(-1.31%) |
Mar 04, 2019 | 60.94 | 61.00 | 60.15 | 60.46 | 40,779 | -0.44(-0.71%) |
Mar 01, 2019 | 61.17 | 61.19 | 60.50 | 60.90 | 39,800 | +0.85(+1.41%) |
Feb 28, 2019 | 59.99 | 60.22 | 59.81 | 60.05 | 91,126 | -0.11(-0.18%) |
Feb 27, 2019 | 60.28 | 60.45 | 59.80 | 60.16 | 55,898 | -0.45(-0.74%) |
Feb 26, 2019 | 60.30 | 60.82 | 60.24 | 60.61 | 36,488 | -0.09(-0.15%) |
Feb 25, 2019 | 60.88 | 60.97 | 60.47 | 60.70 | 107,641 | +1.45(+2.45%) |
Feb 22, 2019 | 59.27 | 59.61 | 59.09 | 59.25 | 54,300 | +0.25(+0.42%) |
Feb 21, 2019 | 59.04 | 59.13 | 58.70 | 59.00 | 78,041 | +0.30(+0.51%) |
Feb 20, 2019 | 58.19 | 59.16 | 58.12 | 58.70 | 71,092 | +1.23(+2.14%) |
Feb 19, 2019 | 56.57 | 57.53 | 56.50 | 57.47 | 42,037 | +0.36(+0.63%) |
Feb 15, 2019 | 56.88 | 57.32 | 56.73 | 57.11 | 76,300 | +1.11(+1.98%) |
Feb 14, 2019 | 55.93 | 56.20 | 55.65 | 56.00 | 41,593 | -0.90(-1.58%) |
Feb 13, 2019 | 56.31 | 56.97 | 56.23 | 56.90 | 48,760 | +0.83(+1.48%) |
Feb 12, 2019 | 55.72 | 56.19 | 55.72 | 56.07 | 60,315 | +1.77(+3.25%) |
Feb 11, 2019 | 54.08 | 54.52 | 54.04 | 54.30 | 65,440 | -0.41(-0.74%) |
Feb 08, 2019 | 55.21 | 55.32 | 54.28 | 54.71 | 135,700 | -1.31(-2.34%) |
Feb 07, 2019 | 56.76 | 56.90 | 55.69 | 56.02 | 190,973 | -2.85(-4.84%) |
Feb 06, 2019 | 58.80 | 59.22 | 58.08 | 58.87 | 92,714 | -1.40(-2.32%) |
Feb 05, 2019 | 59.99 | 60.48 | 59.80 | 60.27 | 35,509 | +0.46(+0.76%) |
Feb 04, 2019 | 59.80 | 59.92 | 59.51 | 59.81 | 45,384 | -0.84(-1.38%) |
Feb 01, 2019 | 60.46 | 60.96 | 60.28 | 60.65 | 60,000 | +1.32(+2.22%) |
Jan 31, 2019 | 58.76 | 59.49 | 58.60 | 59.33 | 43,197 | -0.44(-0.74%) |
Jan 30, 2019 | 59.09 | 59.89 | 58.95 | 59.77 | 35,523 | +0.36(+0.61%) |
Jan 29, 2019 | 59.90 | 59.94 | 59.27 | 59.41 | 24,580 | -0.37(-0.61%) |
Jan 28, 2019 | 59.53 | 59.90 | 59.44 | 59.77 | 47,110 | -0.09(-0.16%) |
Jan 25, 2019 | 59.27 | 60.10 | 59.20 | 59.87 | 62,200 | +1.98(+3.42%) |
Jan 24, 2019 | 57.48 | 58.18 | 57.33 | 57.89 | 49,586 | +0.70(+1.22%) |
Jan 23, 2019 | 57.33 | 57.43 | 56.90 | 57.19 | 37,179 | -0.02(-0.03%) |
Jan 22, 2019 | 57.26 | 57.44 | 57.05 | 57.21 | 45,644 | -0.73(-1.27%) |
Jan 18, 2019 | 57.70 | 58.10 | 57.12 | 57.95 | 55,100 | +2.02(+3.60%) |
Jan 17, 2019 | 55.63 | 56.46 | 55.51 | 55.93 | 45,007 | -0.76(-1.34%) |
Jan 16, 2019 | 56.37 | 56.96 | 56.30 | 56.69 | 74,191 | +0.34(+0.60%) |
Jan 15, 2019 | 56.43 | 56.73 | 56.19 | 56.35 | 81,407 | -0.29(-0.51%) |
Jan 14, 2019 | 55.90 | 56.75 | 55.85 | 56.64 | 54,901 | +0.44(+0.78%) |
Jan 11, 2019 | 55.99 | 56.65 | 55.70 | 56.20 | 74,700 | -0.85(-1.49%) |
Jan 10, 2019 | 56.22 | 57.10 | 56.17 | 57.05 | 47,230 | +0.50(+0.88%) |
Jan 09, 2019 | 56.69 | 56.87 | 56.01 | 56.55 | 129,876 | +1.83(+3.34%) |
Jan 08, 2019 | 55.23 | 55.30 | 54.30 | 54.72 | 79,071 | +0.38(+0.69%) |
Jan 07, 2019 | 53.89 | 54.48 | 53.80 | 54.34 | 103,324 | +0.45(+0.84%) |
Jan 04, 2019 | 52.79 | 53.98 | 52.65 | 53.89 | 71,300 | +2.78(+5.44%) |
Jan 03, 2019 | 51.50 | 51.53 | 51.07 | 51.11 | 48,336 | -0.85(-1.64%) |