Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.72 | 63.76 | 62.32 | 62.88 | 10,312 | +0.24(+0.38%) |
Mar 28, 2019 | 63.60 | 64.40 | 61.92 | 62.64 | 11,995 | -0.64(-1.01%) |
Mar 27, 2019 | 63.20 | 64.80 | 61.68 | 63.28 | 16,200 | +0.24(+0.38%) |
Mar 26, 2019 | 62.64 | 63.76 | 62.32 | 63.04 | 15,573 | +0.96(+1.55%) |
Mar 25, 2019 | 60.56 | 63.12 | 59.99 | 62.08 | 11,365 | +1.36(+2.24%) |
Mar 22, 2019 | 66.08 | 66.32 | 60.56 | 60.72 | 19,900 | -5.76(-8.66%) |
Mar 21, 2019 | 67.20 | 68.48 | 66.00 | 66.48 | 21,646 | -1.20(-1.77%) |
Mar 20, 2019 | 67.36 | 69.28 | 66.40 | 67.68 | 22,190 | +0.32(+0.48%) |
Mar 19, 2019 | 67.60 | 68.40 | 66.56 | 67.36 | 12,116 | +0.00(+0.00%) |
Mar 18, 2019 | 67.92 | 69.68 | 66.88 | 67.36 | 15,552 | +1.36(+2.06%) |
Mar 15, 2019 | 65.52 | 66.44 | 64.08 | 66.00 | 29,475 | +0.72(+1.10%) |
Mar 14, 2019 | 64.40 | 65.36 | 63.92 | 65.28 | 13,772 | +0.88(+1.37%) |
Mar 13, 2019 | 65.44 | 66.00 | 63.44 | 64.40 | 11,332 | -0.48(-0.74%) |
Mar 12, 2019 | 65.12 | 66.88 | 62.80 | 64.88 | 9,950 | -0.24(-0.37%) |
Mar 11, 2019 | 61.68 | 65.20 | 61.68 | 65.12 | 9,502 | +3.84(+6.27%) |
Mar 08, 2019 | 63.44 | 64.96 | 60.40 | 61.28 | 26,637 | -2.64(-4.13%) |
Mar 07, 2019 | 62.40 | 64.80 | 60.92 | 63.92 | 35,780 | +1.44(+2.30%) |
Mar 06, 2019 | 67.28 | 68.00 | 60.88 | 62.48 | 27,176 | -4.80(-7.13%) |
Mar 05, 2019 | 67.04 | 68.96 | 66.50 | 67.28 | 15,177 | +0.32(+0.48%) |
Mar 04, 2019 | 67.36 | 67.44 | 65.40 | 66.96 | 19,201 | +0.88(+1.33%) |
Mar 01, 2019 | 63.92 | 66.48 | 63.20 | 66.08 | 7,362 | +2.64(+4.16%) |
Feb 28, 2019 | 63.52 | 63.76 | 61.88 | 63.44 | 15,267 | -0.80(-1.25%) |
Feb 27, 2019 | 65.44 | 65.60 | 63.60 | 64.24 | 8,953 | -1.12(-1.71%) |
Feb 26, 2019 | 65.04 | 65.92 | 63.44 | 65.36 | 28,202 | +0.08(+0.12%) |
Feb 25, 2019 | 64.48 | 66.08 | 64.16 | 65.28 | 11,767 | +1.76(+2.77%) |
Feb 22, 2019 | 62.88 | 63.68 | 61.52 | 63.52 | 20,262 | +1.04(+1.66%) |
Feb 21, 2019 | 62.72 | 63.28 | 60.56 | 62.48 | 17,728 | -0.40(-0.64%) |
Feb 20, 2019 | 62.64 | 63.60 | 61.12 | 62.88 | 14,619 | +0.48(+0.77%) |
Feb 19, 2019 | 61.28 | 62.96 | 60.80 | 62.40 | 27,740 | +1.20(+1.96%) |
Feb 15, 2019 | 58.24 | 61.44 | 57.52 | 61.20 | 13,300 | +3.12(+5.37%) |
Feb 14, 2019 | 58.40 | 59.04 | 58.08 | 58.08 | 9,446 | -0.56(-0.95%) |
Feb 13, 2019 | 59.68 | 60.00 | 58.40 | 58.64 | 7,848 | -0.80(-1.35%) |
Feb 12, 2019 | 58.64 | 59.76 | 58.00 | 59.44 | 13,433 | +0.80(+1.36%) |
Feb 11, 2019 | 57.04 | 58.96 | 55.80 | 58.64 | 10,246 | +2.24(+3.97%) |
Feb 08, 2019 | 54.48 | 56.48 | 53.84 | 56.40 | 16,762 | +1.60(+2.92%) |
Feb 07, 2019 | 53.68 | 55.28 | 53.20 | 54.80 | 12,440 | +1.20(+2.24%) |
Feb 06, 2019 | 53.52 | 53.84 | 52.16 | 53.60 | 6,941 | +0.00(+0.00%) |
Feb 05, 2019 | 53.04 | 55.28 | 53.04 | 53.60 | 8,235 | +0.64(+1.21%) |
Feb 04, 2019 | 52.08 | 54.08 | 52.00 | 52.96 | 6,810 | +0.96(+1.85%) |
Feb 01, 2019 | 52.64 | 53.40 | 50.96 | 52.00 | 10,425 | -0.64(-1.22%) |
Jan 31, 2019 | 50.32 | 54.80 | 50.16 | 52.64 | 48,857 | +2.24(+4.44%) |
Jan 30, 2019 | 50.32 | 51.28 | 49.44 | 50.40 | 27,794 | +0.00(+0.00%) |
Jan 29, 2019 | 51.92 | 51.92 | 48.88 | 50.40 | 29,007 | -1.20(-2.33%) |
Jan 28, 2019 | 56.00 | 56.64 | 51.36 | 51.60 | 19,966 | -5.04(-8.90%) |
Jan 25, 2019 | 57.52 | 59.44 | 56.48 | 56.64 | 17,687 | -0.32(-0.56%) |
Jan 24, 2019 | 57.44 | 57.52 | 55.20 | 56.96 | 10,338 | -0.32(-0.56%) |
Jan 23, 2019 | 55.84 | 58.24 | 54.48 | 57.28 | 23,615 | +1.76(+3.17%) |
Jan 22, 2019 | 56.40 | 57.04 | 54.72 | 55.52 | 19,496 | -1.04(-1.84%) |
Jan 18, 2019 | 57.36 | 57.44 | 55.28 | 56.56 | 21,587 | -0.56(-0.98%) |
Jan 17, 2019 | 57.36 | 59.84 | 56.88 | 57.12 | 15,373 | -0.56(-0.97%) |
Jan 16, 2019 | 56.80 | 58.72 | 56.72 | 57.68 | 11,543 | +0.56(+0.98%) |
Jan 15, 2019 | 58.80 | 60.20 | 56.80 | 57.12 | 17,315 | -1.28(-2.19%) |
Jan 14, 2019 | 60.16 | 60.72 | 58.16 | 58.40 | 8,179 | -2.32(-3.82%) |
Jan 11, 2019 | 60.24 | 61.68 | 59.28 | 60.72 | 8,850 | -0.16(-0.26%) |
Jan 10, 2019 | 60.40 | 61.92 | 57.88 | 60.88 | 12,602 | +0.00(+0.00%) |
Jan 09, 2019 | 60.32 | 60.88 | 57.96 | 60.88 | 19,751 | +1.12(+1.87%) |
Jan 08, 2019 | 57.12 | 60.00 | 56.48 | 59.76 | 15,324 | +3.68(+6.56%) |
Jan 07, 2019 | 54.96 | 57.84 | 54.40 | 56.08 | 14,012 | +1.60(+2.94%) |
Jan 04, 2019 | 53.84 | 56.00 | 52.88 | 54.48 | 14,775 | +1.36(+2.56%) |
Jan 03, 2019 | 55.12 | 55.92 | 53.01 | 53.12 | 10,700 | -2.24(-4.05%) |