Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.01 | 62.40 | 61.69 | 62.26 | 1,348,808 | +0.27(+0.43%) |
Feb 27, 2019 | 61.73 | 62.10 | 61.66 | 62.00 | 57,383 | +0.15(+0.24%) |
Feb 26, 2019 | 62.01 | 62.09 | 61.62 | 61.84 | 86,727 | -0.13(-0.22%) |
Feb 25, 2019 | 62.41 | 62.41 | 61.75 | 61.98 | 54,883 | -0.40(-0.64%) |
Feb 22, 2019 | 62.08 | 62.38 | 61.93 | 62.38 | 103,225 | +0.41(+0.65%) |
Feb 21, 2019 | 61.32 | 62.08 | 61.01 | 61.97 | 122,316 | +0.43(+0.70%) |
Feb 20, 2019 | 61.28 | 61.64 | 61.05 | 61.54 | 59,814 | +0.30(+0.49%) |
Feb 19, 2019 | 60.91 | 61.34 | 60.72 | 61.25 | 111,399 | +0.34(+0.57%) |
Feb 15, 2019 | 60.78 | 61.06 | 60.74 | 60.90 | 99,745 | +0.22(+0.37%) |
Feb 14, 2019 | 60.88 | 60.99 | 60.58 | 60.68 | 106,326 | -0.12(-0.19%) |
Feb 13, 2019 | 60.80 | 60.86 | 60.53 | 60.79 | 164,295 | -0.11(-0.18%) |
Feb 12, 2019 | 60.97 | 61.23 | 60.59 | 60.91 | 196,520 | +0.09(+0.16%) |
Feb 11, 2019 | 60.79 | 61.10 | 60.65 | 60.81 | 1,802,517 | -0.08(-0.13%) |
Feb 08, 2019 | 60.43 | 60.89 | 60.43 | 60.89 | 125,958 | +0.32(+0.53%) |
Feb 07, 2019 | 59.69 | 60.57 | 59.69 | 60.57 | 272,041 | +0.81(+1.36%) |
Feb 06, 2019 | 59.78 | 59.99 | 59.54 | 59.76 | 158,465 | -0.13(-0.22%) |
Feb 05, 2019 | 59.79 | 60.04 | 59.54 | 59.90 | 507,571 | +0.08(+0.14%) |
Feb 04, 2019 | 59.53 | 59.81 | 59.07 | 59.81 | 180,159 | +0.09(+0.14%) |
Feb 01, 2019 | 59.87 | 59.87 | 59.25 | 59.73 | 123,406 | -0.20(-0.34%) |
Jan 31, 2019 | 58.75 | 60.10 | 58.51 | 59.93 | 230,018 | +1.21(+2.06%) |
Jan 30, 2019 | 58.22 | 58.98 | 58.20 | 58.72 | 108,261 | +0.42(+0.72%) |
Jan 29, 2019 | 58.35 | 58.56 | 58.14 | 58.31 | 154,139 | +0.16(+0.27%) |
Jan 28, 2019 | 58.40 | 58.62 | 57.93 | 58.15 | 147,449 | -0.30(-0.51%) |
Jan 25, 2019 | 59.15 | 59.15 | 58.36 | 58.45 | 126,885 | -0.75(-1.27%) |
Jan 24, 2019 | 58.93 | 59.27 | 58.47 | 59.20 | 298,411 | +0.30(+0.51%) |
Jan 23, 2019 | 58.28 | 58.94 | 58.28 | 58.90 | 143,473 | +0.56(+0.95%) |
Jan 22, 2019 | 58.25 | 58.63 | 57.80 | 58.34 | 159,173 | +0.09(+0.16%) |
Jan 18, 2019 | 58.24 | 58.39 | 58.04 | 58.25 | 186,037 | +0.11(+0.19%) |
Jan 17, 2019 | 57.84 | 58.26 | 57.83 | 58.13 | 210,164 | +0.24(+0.42%) |
Jan 16, 2019 | 57.57 | 57.91 | 57.26 | 57.89 | 214,694 | +0.22(+0.38%) |
Jan 15, 2019 | 56.78 | 57.90 | 56.72 | 57.67 | 282,521 | +0.72(+1.26%) |
Jan 14, 2019 | 57.59 | 57.59 | 56.44 | 56.95 | 311,206 | -1.24(-2.13%) |
Jan 11, 2019 | 58.37 | 58.37 | 57.90 | 58.19 | 160,057 | -0.23(-0.39%) |
Jan 10, 2019 | 57.68 | 58.49 | 57.68 | 58.42 | 229,498 | +0.83(+1.44%) |
Jan 09, 2019 | 58.00 | 58.13 | 57.51 | 57.59 | 225,685 | -0.43(-0.74%) |
Jan 08, 2019 | 57.27 | 58.04 | 57.13 | 58.02 | 237,638 | +0.72(+1.26%) |
Jan 07, 2019 | 57.29 | 57.56 | 57.03 | 57.29 | 400,026 | -0.38(-0.65%) |
Jan 04, 2019 | 56.57 | 57.68 | 56.57 | 57.67 | 441,433 | +0.82(+1.45%) |
Jan 03, 2019 | 56.73 | 57.20 | 56.58 | 56.84 | 587,156 | +0.09(+0.17%) |
Jan 02, 2019 | 57.56 | 57.56 | 56.48 | 56.75 | 777,778 | -1.11(-1.92%) |
Dec 31, 2018 | 57.87 | 57.99 | 57.34 | 57.86 | 246,812 | +0.19(+0.33%) |
Dec 28, 2018 | 57.76 | 58.23 | 57.50 | 57.67 | 226,399 | +0.08(+0.14%) |
Dec 27, 2018 | 57.03 | 57.60 | 56.12 | 57.59 | 192,293 | +0.48(+0.84%) |
Dec 26, 2018 | 56.37 | 57.12 | 55.52 | 57.11 | 171,247 | +0.79(+1.40%) |
Dec 24, 2018 | 58.79 | 58.79 | 56.19 | 56.33 | 99,281 | -2.48(-4.22%) |
Dec 21, 2018 | 59.47 | 60.57 | 58.69 | 58.81 | 175,135 | -0.43(-0.73%) |
Dec 20, 2018 | 59.20 | 59.86 | 58.48 | 59.24 | 222,092 | +0.09(+0.15%) |
Dec 19, 2018 | 59.37 | 59.87 | 58.90 | 59.15 | 115,143 | -0.06(-0.11%) |
Dec 18, 2018 | 60.03 | 60.27 | 59.07 | 59.21 | 443,258 | -0.46(-0.77%) |
Dec 17, 2018 | 61.81 | 61.86 | 59.49 | 59.67 | 248,615 | -1.95(-3.17%) |
Dec 14, 2018 | 61.83 | 61.83 | 61.35 | 61.62 | 118,030 | -0.20(-0.32%) |
Dec 13, 2018 | 61.39 | 62.05 | 61.39 | 61.82 | 108,480 | +0.51(+0.83%) |
Dec 12, 2018 | 61.62 | 61.88 | 61.27 | 61.31 | 167,724 | -0.30(-0.48%) |
Dec 11, 2018 | 61.57 | 61.80 | 61.24 | 61.60 | 166,420 | +0.19(+0.31%) |
Dec 10, 2018 | 61.27 | 61.55 | 60.27 | 61.42 | 201,969 | +0.14(+0.23%) |
Dec 07, 2018 | 60.94 | 61.61 | 60.64 | 61.27 | 100,769 | +0.27(+0.44%) |
Dec 06, 2018 | 61.14 | 61.14 | 59.82 | 61.00 | 98,821 | +0.04(+0.06%) |
Dec 04, 2018 | 61.03 | 61.63 | 60.85 | 60.97 | 299,741 | +0.07(+0.11%) |