Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.64 | 65.64 | 63.95 | 64.02 | 89,497 | -1.50(-2.29%) |
Feb 27, 2019 | 65.29 | 65.70 | 64.56 | 65.52 | 85,910 | +0.07(+0.10%) |
Feb 26, 2019 | 65.11 | 65.80 | 64.66 | 65.45 | 148,033 | +0.42(+0.65%) |
Feb 25, 2019 | 65.49 | 66.96 | 65.01 | 65.03 | 124,141 | -0.30(-0.46%) |
Feb 22, 2019 | 66.55 | 66.55 | 65.02 | 65.33 | 155,252 | -0.82(-1.24%) |
Feb 21, 2019 | 67.04 | 67.49 | 66.06 | 66.15 | 174,216 | -0.96(-1.43%) |
Feb 20, 2019 | 65.48 | 67.80 | 65.48 | 67.11 | 217,636 | +1.66(+2.54%) |
Feb 19, 2019 | 65.49 | 65.58 | 61.92 | 65.45 | 249,364 | -1.94(-2.88%) |
Feb 15, 2019 | 65.32 | 67.98 | 64.20 | 67.39 | 179,360 | +2.72(+4.20%) |
Feb 14, 2019 | 57.63 | 66.56 | 57.63 | 64.68 | 307,633 | +1.84(+2.93%) |
Feb 13, 2019 | 64.23 | 65.29 | 62.65 | 62.84 | 172,810 | -1.12(-1.75%) |
Feb 12, 2019 | 61.28 | 64.01 | 60.99 | 63.96 | 110,288 | +3.08(+5.06%) |
Feb 11, 2019 | 60.73 | 60.92 | 60.20 | 60.88 | 65,043 | +0.57(+0.94%) |
Feb 08, 2019 | 60.11 | 60.67 | 59.21 | 60.31 | 57,215 | -0.17(-0.28%) |
Feb 07, 2019 | 61.18 | 61.72 | 59.48 | 60.48 | 74,841 | -1.46(-2.35%) |
Feb 06, 2019 | 61.76 | 62.32 | 61.50 | 61.93 | 68,010 | +0.05(+0.08%) |
Feb 05, 2019 | 62.38 | 62.91 | 61.57 | 61.89 | 50,599 | -0.44(-0.70%) |
Feb 04, 2019 | 61.80 | 62.35 | 61.23 | 62.33 | 59,410 | +0.35(+0.56%) |
Feb 01, 2019 | 62.31 | 62.49 | 61.55 | 61.98 | 93,644 | +0.34(+0.55%) |
Jan 31, 2019 | 60.91 | 62.00 | 60.22 | 61.65 | 99,922 | +0.48(+0.78%) |
Jan 30, 2019 | 60.80 | 61.54 | 59.85 | 61.17 | 73,138 | +0.97(+1.61%) |
Jan 29, 2019 | 59.53 | 60.44 | 59.44 | 60.20 | 73,669 | +0.80(+1.35%) |
Jan 28, 2019 | 58.98 | 60.00 | 58.13 | 59.40 | 83,197 | -0.63(-1.06%) |
Jan 25, 2019 | 59.20 | 60.65 | 58.39 | 60.03 | 129,323 | +1.47(+2.50%) |
Jan 24, 2019 | 59.37 | 59.51 | 58.52 | 58.57 | 119,216 | -0.80(-1.35%) |
Jan 23, 2019 | 60.53 | 61.93 | 58.93 | 59.37 | 118,421 | -0.87(-1.44%) |
Jan 22, 2019 | 61.16 | 61.20 | 59.73 | 60.24 | 104,095 | -1.51(-2.45%) |
Jan 18, 2019 | 61.22 | 62.96 | 60.67 | 61.75 | 168,324 | +0.94(+1.55%) |
Jan 17, 2019 | 58.57 | 61.19 | 58.57 | 60.81 | 92,627 | +1.73(+2.92%) |
Jan 16, 2019 | 58.61 | 60.32 | 58.59 | 59.08 | 79,546 | +0.60(+1.02%) |
Jan 15, 2019 | 58.66 | 58.72 | 57.73 | 58.48 | 67,400 | -0.13(-0.22%) |
Jan 14, 2019 | 58.71 | 59.49 | 57.89 | 58.61 | 65,335 | -0.83(-1.40%) |
Jan 11, 2019 | 58.92 | 59.51 | 58.23 | 59.44 | 98,037 | -0.09(-0.16%) |
Jan 10, 2019 | 57.89 | 59.57 | 57.73 | 59.54 | 111,847 | +1.10(+1.88%) |
Jan 09, 2019 | 58.10 | 58.97 | 57.82 | 58.43 | 72,425 | +0.58(+1.00%) |
Jan 08, 2019 | 58.20 | 58.20 | 57.03 | 57.86 | 129,159 | +0.23(+0.41%) |
Jan 07, 2019 | 57.97 | 58.42 | 57.26 | 57.62 | 132,917 | -0.39(-0.68%) |
Jan 04, 2019 | 56.59 | 58.33 | 56.16 | 58.01 | 102,430 | +2.43(+4.37%) |
Jan 03, 2019 | 57.02 | 57.20 | 54.90 | 55.59 | 99,308 | -1.92(-3.34%) |
Jan 02, 2019 | 55.53 | 57.66 | 54.72 | 57.51 | 148,255 | +1.42(+2.53%) |
Dec 31, 2018 | 57.19 | 57.19 | 55.49 | 56.09 | 132,323 | -0.76(-1.33%) |
Dec 28, 2018 | 56.58 | 57.95 | 55.80 | 56.85 | 134,895 | +0.57(+1.01%) |
Dec 27, 2018 | 54.11 | 56.40 | 53.91 | 56.28 | 114,597 | +0.63(+1.14%) |
Dec 26, 2018 | 52.64 | 55.71 | 51.84 | 55.64 | 118,053 | +3.81(+7.35%) |
Dec 24, 2018 | 53.69 | 53.75 | 51.78 | 51.84 | 86,144 | -2.53(-4.65%) |
Dec 21, 2018 | 55.86 | 56.49 | 54.13 | 54.37 | 882,016 | -1.23(-2.22%) |
Dec 20, 2018 | 55.02 | 56.16 | 54.16 | 55.60 | 187,592 | +0.46(+0.83%) |
Dec 19, 2018 | 57.36 | 58.36 | 54.66 | 55.14 | 160,193 | -1.74(-3.05%) |
Dec 18, 2018 | 57.45 | 58.30 | 56.39 | 56.88 | 112,171 | +0.07(+0.13%) |
Dec 17, 2018 | 58.29 | 58.75 | 56.44 | 56.80 | 158,200 | -1.35(-2.33%) |
Dec 14, 2018 | 58.02 | 60.18 | 57.86 | 58.15 | 95,144 | -0.74(-1.25%) |
Dec 13, 2018 | 61.01 | 61.08 | 58.26 | 58.89 | 95,166 | -1.87(-3.07%) |
Dec 12, 2018 | 59.36 | 61.70 | 58.32 | 60.76 | 120,801 | +2.14(+3.65%) |
Dec 11, 2018 | 60.78 | 61.09 | 58.46 | 58.62 | 92,589 | -0.84(-1.41%) |
Dec 10, 2018 | 60.08 | 60.26 | 58.73 | 59.46 | 208,812 | -0.52(-0.87%) |
Dec 07, 2018 | 61.13 | 61.87 | 59.40 | 59.98 | 205,610 | -0.66(-1.09%) |
Dec 06, 2018 | 60.45 | 61.09 | 59.17 | 60.65 | 174,313 | -0.50(-0.82%) |
Dec 04, 2018 | 65.08 | 65.34 | 61.00 | 61.15 | 161,681 | -4.41(-6.72%) |