Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.21 | 58.81 | 57.84 | 58.21 | 43,031 | +1.02(+1.79%) |
Feb 27, 2019 | 57.82 | 57.82 | 56.54 | 57.19 | 48,368 | -1.33(-2.28%) |
Feb 26, 2019 | 57.54 | 59.00 | 57.15 | 58.52 | 24,591 | -0.82(-1.39%) |
Feb 25, 2019 | 58.72 | 59.76 | 58.49 | 59.35 | 51,711 | +2.21(+3.87%) |
Feb 22, 2019 | 56.67 | 57.48 | 56.65 | 57.13 | 51,086 | +1.26(+2.25%) |
Feb 21, 2019 | 56.11 | 56.12 | 55.43 | 55.88 | 23,330 | +0.37(+0.66%) |
Feb 20, 2019 | 55.49 | 56.08 | 54.98 | 55.51 | 57,565 | +2.01(+3.77%) |
Feb 19, 2019 | 52.57 | 53.70 | 52.41 | 53.49 | 80,503 | -1.37(-2.49%) |
Feb 15, 2019 | 55.43 | 55.71 | 54.60 | 54.86 | 75,413 | -2.05(-3.60%) |
Feb 14, 2019 | 56.29 | 57.07 | 55.59 | 56.91 | 22,366 | +0.56(+0.99%) |
Feb 13, 2019 | 57.57 | 57.66 | 55.87 | 56.35 | 91,707 | -2.84(-4.79%) |
Feb 12, 2019 | 59.02 | 59.55 | 58.72 | 59.19 | 32,485 | +1.39(+2.40%) |
Feb 11, 2019 | 58.33 | 58.74 | 57.63 | 57.80 | 17,954 | -1.14(-1.94%) |
Feb 08, 2019 | 59.01 | 59.67 | 58.29 | 58.94 | 42,307 | -2.94(-4.75%) |
Feb 07, 2019 | 61.15 | 62.17 | 61.07 | 61.88 | 62,279 | +1.56(+2.59%) |
Feb 06, 2019 | 61.15 | 61.34 | 60.28 | 60.32 | 20,329 | +0.59(+0.98%) |
Feb 05, 2019 | 58.81 | 59.84 | 58.81 | 59.73 | 18,493 | +1.49(+2.56%) |
Feb 04, 2019 | 57.67 | 58.76 | 57.63 | 58.24 | 21,196 | +0.18(+0.31%) |
Feb 01, 2019 | 59.20 | 59.27 | 57.96 | 58.06 | 32,682 | -1.67(-2.80%) |
Jan 31, 2019 | 58.85 | 59.94 | 58.62 | 59.73 | 110,985 | +2.41(+4.21%) |
Jan 30, 2019 | 55.28 | 57.67 | 54.65 | 57.32 | 39,630 | +1.72(+3.09%) |
Jan 29, 2019 | 56.08 | 56.37 | 55.35 | 55.60 | 13,648 | -0.56(-1.01%) |
Jan 28, 2019 | 55.72 | 56.34 | 55.00 | 56.17 | 55,382 | -3.22(-5.43%) |
Jan 25, 2019 | 58.99 | 59.54 | 58.52 | 59.39 | 33,846 | -1.04(-1.72%) |
Jan 24, 2019 | 59.15 | 60.57 | 59.15 | 60.43 | 25,137 | +1.64(+2.78%) |
Jan 23, 2019 | 58.31 | 58.80 | 57.80 | 58.80 | 67,235 | +0.08(+0.13%) |
Jan 22, 2019 | 58.86 | 58.95 | 58.01 | 58.72 | 56,194 | -1.39(-2.31%) |
Jan 18, 2019 | 60.05 | 60.45 | 59.80 | 60.11 | 50,346 | -1.29(-2.09%) |
Jan 17, 2019 | 60.06 | 61.54 | 60.06 | 61.40 | 10,894 | +0.77(+1.26%) |
Jan 16, 2019 | 59.26 | 60.96 | 59.25 | 60.63 | 16,547 | +1.72(+2.92%) |
Jan 15, 2019 | 59.54 | 59.94 | 58.84 | 58.91 | 19,949 | +1.23(+2.13%) |
Jan 14, 2019 | 57.82 | 58.56 | 57.29 | 57.68 | 29,880 | -2.47(-4.10%) |
Jan 11, 2019 | 59.14 | 60.32 | 58.86 | 60.15 | 14,067 | -1.09(-1.77%) |
Jan 10, 2019 | 60.03 | 61.23 | 59.70 | 61.23 | 10,311 | +0.05(+0.09%) |
Jan 09, 2019 | 60.54 | 61.45 | 60.54 | 61.18 | 15,371 | +0.20(+0.33%) |
Jan 08, 2019 | 60.91 | 61.37 | 60.18 | 60.98 | 26,554 | +0.59(+0.97%) |
Jan 07, 2019 | 61.59 | 61.59 | 60.14 | 60.40 | 34,371 | -2.50(-3.97%) |
Jan 04, 2019 | 59.35 | 63.11 | 59.35 | 62.89 | 61,240 | +5.20(+9.01%) |
Jan 03, 2019 | 58.84 | 58.88 | 57.23 | 57.69 | 41,286 | -4.14(-6.70%) |
Jan 02, 2019 | 60.30 | 61.96 | 60.08 | 61.83 | 37,578 | -1.47(-2.33%) |
Dec 31, 2018 | 64.93 | 64.93 | 62.81 | 63.31 | 22,105 | -0.78(-1.22%) |
Dec 28, 2018 | 63.09 | 64.61 | 62.33 | 64.09 | 57,538 | +2.14(+3.46%) |
Dec 27, 2018 | 60.34 | 62.01 | 59.44 | 61.95 | 32,595 | +1.13(+1.86%) |
Dec 26, 2018 | 59.39 | 61.04 | 59.27 | 60.82 | 42,419 | +2.62(+4.51%) |
Dec 24, 2018 | 58.15 | 60.76 | 58.04 | 58.20 | 48,109 | -1.44(-2.42%) |
Dec 21, 2018 | 61.23 | 62.27 | 59.64 | 59.64 | 56,163 | -4.92(-7.62%) |
Dec 20, 2018 | 64.85 | 65.77 | 63.63 | 64.56 | 89,707 | +3.50(+5.73%) |
Dec 19, 2018 | 64.41 | 65.26 | 60.12 | 61.06 | 81,785 | -2.58(-4.05%) |
Dec 18, 2018 | 61.93 | 64.19 | 61.90 | 63.63 | 96,885 | +5.41(+9.29%) |
Dec 17, 2018 | 59.15 | 59.76 | 57.78 | 58.22 | 59,533 | +1.07(+1.87%) |
Dec 14, 2018 | 56.64 | 58.24 | 56.64 | 57.16 | 47,579 | -0.90(-1.54%) |
Dec 13, 2018 | 58.11 | 58.90 | 57.78 | 58.05 | 79,353 | +0.55(+0.95%) |
Dec 12, 2018 | 56.24 | 58.23 | 56.23 | 57.51 | 99,762 | +5.14(+9.82%) |
Dec 11, 2018 | 52.54 | 52.85 | 51.50 | 52.36 | 77,453 | +4.22(+8.76%) |
Dec 10, 2018 | 49.26 | 49.78 | 46.93 | 48.15 | 206,603 | -6.77(-12.32%) |
Dec 07, 2018 | 57.78 | 58.13 | 54.73 | 54.91 | 46,202 | -4.15(-7.03%) |
Dec 06, 2018 | 56.63 | 59.25 | 55.68 | 59.06 | 56,218 | -2.09(-3.43%) |
Dec 04, 2018 | 62.96 | 63.49 | 60.91 | 61.16 | 35,605 | -2.52(-3.96%) |