Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.80 | 59.89 | 59.44 | 59.59 | 136,469 | +0.20(+0.33%) |
Mar 28, 2019 | 59.07 | 59.41 | 58.91 | 59.40 | 79,613 | +0.52(+0.89%) |
Mar 27, 2019 | 58.92 | 59.12 | 58.49 | 58.87 | 75,920 | -0.06(-0.09%) |
Mar 26, 2019 | 58.81 | 59.20 | 58.49 | 58.93 | 646,843 | +0.57(+0.97%) |
Mar 25, 2019 | 58.18 | 58.62 | 57.89 | 58.36 | 48,654 | +0.13(+0.23%) |
Mar 22, 2019 | 59.64 | 59.65 | 58.23 | 58.23 | 69,014 | -1.73(-2.89%) |
Mar 21, 2019 | 59.05 | 60.11 | 59.05 | 59.96 | 67,730 | +0.80(+1.36%) |
Mar 20, 2019 | 59.60 | 59.77 | 58.95 | 59.16 | 74,472 | -0.51(-0.85%) |
Mar 19, 2019 | 60.19 | 60.19 | 59.55 | 59.67 | 60,571 | -0.28(-0.47%) |
Mar 18, 2019 | 59.63 | 60.07 | 59.58 | 59.95 | 39,385 | +0.44(+0.74%) |
Mar 15, 2019 | 59.52 | 59.93 | 59.41 | 59.51 | 64,714 | +0.08(+0.13%) |
Mar 14, 2019 | 59.51 | 59.56 | 59.29 | 59.43 | 56,494 | -0.10(-0.17%) |
Mar 13, 2019 | 59.51 | 59.71 | 59.48 | 59.54 | 51,408 | +0.27(+0.45%) |
Mar 12, 2019 | 59.28 | 59.40 | 59.10 | 59.27 | 30,058 | +0.11(+0.19%) |
Mar 11, 2019 | 58.55 | 59.16 | 58.55 | 59.16 | 23,542 | +0.75(+1.29%) |
Mar 08, 2019 | 58.17 | 58.42 | 58.12 | 58.41 | 80,838 | -0.14(-0.25%) |
Mar 07, 2019 | 59.00 | 59.00 | 58.43 | 58.55 | 38,312 | -0.50(-0.85%) |
Mar 06, 2019 | 59.87 | 59.87 | 59.04 | 59.05 | 23,834 | -0.85(-1.41%) |
Mar 05, 2019 | 60.17 | 60.18 | 59.88 | 59.90 | 22,045 | -0.20(-0.34%) |
Mar 04, 2019 | 60.53 | 60.61 | 59.70 | 60.10 | 37,291 | -0.30(-0.49%) |
Mar 01, 2019 | 60.36 | 60.60 | 59.99 | 60.40 | 73,959 | +0.44(+0.74%) |
Feb 28, 2019 | 60.12 | 60.24 | 59.90 | 59.96 | 30,458 | -0.24(-0.40%) |
Feb 27, 2019 | 59.98 | 60.28 | 59.90 | 60.20 | 105,585 | +0.06(+0.09%) |
Feb 26, 2019 | 60.61 | 60.66 | 60.14 | 60.14 | 79,138 | -0.51(-0.84%) |
Feb 25, 2019 | 60.96 | 61.06 | 60.57 | 60.66 | 109,302 | +0.01(+0.02%) |
Feb 22, 2019 | 60.37 | 60.66 | 60.32 | 60.64 | 59,769 | +0.44(+0.73%) |
Feb 21, 2019 | 60.31 | 60.31 | 59.96 | 60.20 | 96,828 | -0.16(-0.26%) |
Feb 20, 2019 | 60.14 | 60.46 | 60.09 | 60.36 | 30,693 | +0.25(+0.41%) |
Feb 19, 2019 | 59.81 | 60.26 | 59.81 | 60.11 | 93,629 | +0.08(+0.13%) |
Feb 15, 2019 | 59.69 | 60.03 | 59.58 | 60.03 | 52,459 | +0.71(+1.19%) |
Feb 14, 2019 | 59.08 | 59.57 | 59.02 | 59.33 | 50,661 | -0.02(-0.03%) |
Feb 13, 2019 | 59.23 | 59.44 | 59.04 | 59.34 | 80,798 | +0.28(+0.47%) |
Feb 12, 2019 | 58.77 | 59.12 | 58.72 | 59.07 | 35,874 | +0.62(+1.06%) |
Feb 11, 2019 | 58.22 | 58.45 | 58.12 | 58.45 | 61,042 | +0.38(+0.65%) |
Feb 08, 2019 | 57.83 | 58.15 | 57.61 | 58.07 | 38,054 | -0.04(-0.07%) |
Feb 07, 2019 | 58.09 | 58.18 | 57.72 | 58.11 | 60,710 | -0.26(-0.45%) |
Feb 06, 2019 | 58.41 | 58.46 | 58.23 | 58.37 | 28,781 | -0.09(-0.15%) |
Feb 05, 2019 | 58.29 | 58.50 | 58.16 | 58.46 | 62,738 | +0.26(+0.45%) |
Feb 04, 2019 | 57.73 | 58.20 | 57.52 | 58.20 | 88,626 | +0.56(+0.98%) |
Feb 01, 2019 | 57.65 | 57.78 | 57.39 | 57.64 | 68,584 | +0.15(+0.27%) |
Jan 31, 2019 | 57.17 | 57.55 | 57.17 | 57.48 | 49,999 | +0.24(+0.42%) |
Jan 30, 2019 | 57.09 | 57.46 | 56.66 | 57.24 | 62,175 | +0.35(+0.61%) |
Jan 29, 2019 | 56.94 | 57.07 | 56.74 | 56.89 | 42,848 | +0.02(+0.03%) |
Jan 28, 2019 | 56.54 | 56.93 | 56.44 | 56.88 | 53,390 | -0.07(-0.12%) |
Jan 25, 2019 | 56.76 | 57.09 | 56.76 | 56.94 | 59,339 | +0.59(+1.05%) |
Jan 24, 2019 | 55.95 | 56.48 | 55.89 | 56.35 | 44,332 | +0.35(+0.63%) |
Jan 23, 2019 | 56.30 | 56.40 | 55.56 | 56.00 | 47,411 | -0.05(-0.09%) |
Jan 22, 2019 | 56.61 | 56.61 | 55.79 | 56.05 | 122,277 | -0.86(-1.50%) |
Jan 18, 2019 | 56.45 | 57.04 | 56.38 | 56.91 | 105,348 | +0.75(+1.33%) |
Jan 17, 2019 | 55.43 | 56.37 | 55.43 | 56.16 | 94,764 | +0.54(+0.97%) |
Jan 16, 2019 | 55.29 | 55.77 | 55.29 | 55.62 | 70,802 | +0.40(+0.73%) |
Jan 15, 2019 | 54.97 | 55.25 | 54.85 | 55.21 | 76,296 | +0.27(+0.48%) |
Jan 14, 2019 | 54.82 | 55.16 | 54.73 | 54.95 | 58,674 | -0.27(-0.50%) |
Jan 11, 2019 | 54.91 | 55.24 | 54.78 | 55.22 | 224,242 | +0.07(+0.12%) |
Jan 10, 2019 | 54.41 | 55.16 | 54.34 | 55.16 | 27,291 | +0.45(+0.81%) |
Jan 09, 2019 | 54.44 | 54.88 | 54.32 | 54.71 | 55,658 | +0.50(+0.93%) |
Jan 08, 2019 | 53.80 | 54.22 | 53.50 | 54.21 | 59,552 | +0.94(+1.76%) |
Jan 07, 2019 | 52.76 | 53.71 | 52.62 | 53.27 | 88,138 | +0.56(+1.06%) |
Jan 04, 2019 | 51.73 | 52.91 | 51.73 | 52.71 | 45,579 | +1.66(+3.25%) |
Jan 03, 2019 | 51.62 | 51.90 | 50.94 | 51.05 | 62,712 | -0.85(-1.63%) |