Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.66 | 65.66 | 63.97 | 64.03 | 89,473 | -1.50(-2.29%) |
Feb 27, 2019 | 65.31 | 65.71 | 64.58 | 65.54 | 85,888 | +0.07(+0.10%) |
Feb 26, 2019 | 65.13 | 65.82 | 64.68 | 65.47 | 147,994 | +0.42(+0.65%) |
Feb 25, 2019 | 65.51 | 66.97 | 65.03 | 65.05 | 124,108 | -0.30(-0.46%) |
Feb 22, 2019 | 66.57 | 66.57 | 65.04 | 65.35 | 155,211 | -0.82(-1.24%) |
Feb 21, 2019 | 67.06 | 67.51 | 66.08 | 66.17 | 174,170 | -0.96(-1.43%) |
Feb 20, 2019 | 65.50 | 67.81 | 65.50 | 67.13 | 217,578 | +1.66(+2.54%) |
Feb 19, 2019 | 65.51 | 65.60 | 61.93 | 65.47 | 249,298 | -1.94(-2.88%) |
Feb 15, 2019 | 65.34 | 68.00 | 64.22 | 67.41 | 179,312 | +2.72(+4.20%) |
Feb 14, 2019 | 57.65 | 66.58 | 57.65 | 64.70 | 307,551 | +1.84(+2.93%) |
Feb 13, 2019 | 64.25 | 65.30 | 62.67 | 62.86 | 172,764 | -1.12(-1.75%) |
Feb 12, 2019 | 61.30 | 64.02 | 61.01 | 63.98 | 110,259 | +3.08(+5.06%) |
Feb 11, 2019 | 60.75 | 60.93 | 60.21 | 60.90 | 65,026 | +0.57(+0.94%) |
Feb 08, 2019 | 60.12 | 60.68 | 59.23 | 60.33 | 57,200 | -0.17(-0.28%) |
Feb 07, 2019 | 61.20 | 61.74 | 59.50 | 60.49 | 74,821 | -1.46(-2.35%) |
Feb 06, 2019 | 61.77 | 62.33 | 61.52 | 61.95 | 67,992 | +0.05(+0.08%) |
Feb 05, 2019 | 62.40 | 62.93 | 61.58 | 61.90 | 50,585 | -0.44(-0.70%) |
Feb 04, 2019 | 61.82 | 62.37 | 61.25 | 62.34 | 59,394 | +0.35(+0.56%) |
Feb 01, 2019 | 62.32 | 62.51 | 61.57 | 62.00 | 93,619 | +0.34(+0.55%) |
Jan 31, 2019 | 60.92 | 62.02 | 60.23 | 61.66 | 99,895 | +0.48(+0.78%) |
Jan 30, 2019 | 60.81 | 61.56 | 59.86 | 61.19 | 73,118 | +0.97(+1.61%) |
Jan 29, 2019 | 59.54 | 60.45 | 59.46 | 60.21 | 73,649 | +0.80(+1.35%) |
Jan 28, 2019 | 58.99 | 60.02 | 58.14 | 59.41 | 83,175 | -0.63(-1.06%) |
Jan 25, 2019 | 59.22 | 60.66 | 58.41 | 60.05 | 129,289 | +1.47(+2.50%) |
Jan 24, 2019 | 59.38 | 59.53 | 58.53 | 58.58 | 119,185 | -0.80(-1.35%) |
Jan 23, 2019 | 60.54 | 61.95 | 58.95 | 59.38 | 118,390 | -0.87(-1.44%) |
Jan 22, 2019 | 61.18 | 61.21 | 59.75 | 60.25 | 104,067 | -1.51(-2.45%) |
Jan 18, 2019 | 61.23 | 62.98 | 60.68 | 61.76 | 168,279 | +0.94(+1.55%) |
Jan 17, 2019 | 58.59 | 61.20 | 58.59 | 60.82 | 92,603 | +1.73(+2.92%) |
Jan 16, 2019 | 58.63 | 60.34 | 58.61 | 59.09 | 79,525 | +0.60(+1.02%) |
Jan 15, 2019 | 58.67 | 58.74 | 57.74 | 58.50 | 67,382 | -0.13(-0.22%) |
Jan 14, 2019 | 58.73 | 59.51 | 57.91 | 58.63 | 65,318 | -0.83(-1.40%) |
Jan 11, 2019 | 58.94 | 59.52 | 58.25 | 59.46 | 98,011 | -0.09(-0.16%) |
Jan 10, 2019 | 57.91 | 59.59 | 57.74 | 59.55 | 111,817 | +1.10(+1.88%) |
Jan 09, 2019 | 58.11 | 58.98 | 57.83 | 58.45 | 72,406 | +0.58(+1.00%) |
Jan 08, 2019 | 58.22 | 58.22 | 57.05 | 57.87 | 129,125 | +0.23(+0.40%) |
Jan 07, 2019 | 57.98 | 58.44 | 57.27 | 57.64 | 132,882 | -0.39(-0.68%) |
Jan 04, 2019 | 56.60 | 58.35 | 56.17 | 58.03 | 102,403 | +2.43(+4.37%) |
Jan 03, 2019 | 57.03 | 57.22 | 54.92 | 55.60 | 99,281 | -1.92(-3.34%) |
Jan 02, 2019 | 55.55 | 57.67 | 54.73 | 57.53 | 148,215 | +1.42(+2.53%) |
Dec 31, 2018 | 57.21 | 57.21 | 55.50 | 56.11 | 132,288 | -0.76(-1.33%) |
Dec 28, 2018 | 56.59 | 57.97 | 55.82 | 56.86 | 134,859 | +0.57(+1.01%) |
Dec 27, 2018 | 54.13 | 56.42 | 53.92 | 56.29 | 114,567 | +0.63(+1.14%) |
Dec 26, 2018 | 52.65 | 55.72 | 51.85 | 55.66 | 118,021 | +3.81(+7.35%) |
Dec 24, 2018 | 53.71 | 53.77 | 51.79 | 51.85 | 86,121 | -2.53(-4.65%) |
Dec 21, 2018 | 55.87 | 56.51 | 54.15 | 54.38 | 881,781 | -1.23(-2.22%) |
Dec 20, 2018 | 55.03 | 56.17 | 54.17 | 55.61 | 187,542 | +0.46(+0.83%) |
Dec 19, 2018 | 57.38 | 58.38 | 54.67 | 55.16 | 160,150 | -1.74(-3.05%) |
Dec 18, 2018 | 57.47 | 58.32 | 56.41 | 56.89 | 112,141 | +0.07(+0.13%) |
Dec 17, 2018 | 58.31 | 58.77 | 56.45 | 56.82 | 158,158 | -1.35(-2.33%) |
Dec 14, 2018 | 58.04 | 60.20 | 57.88 | 58.17 | 95,119 | -0.74(-1.25%) |
Dec 13, 2018 | 61.03 | 61.09 | 58.27 | 58.91 | 95,140 | -1.87(-3.07%) |
Dec 12, 2018 | 59.37 | 61.72 | 58.34 | 60.77 | 120,769 | +2.14(+3.65%) |
Dec 11, 2018 | 60.79 | 61.10 | 58.48 | 58.64 | 92,564 | -0.84(-1.41%) |
Dec 10, 2018 | 60.09 | 60.28 | 58.75 | 59.48 | 208,756 | -0.52(-0.87%) |
Dec 07, 2018 | 61.15 | 61.89 | 59.41 | 60.00 | 205,556 | -0.66(-1.09%) |
Dec 06, 2018 | 60.47 | 61.11 | 59.19 | 60.66 | 174,267 | -0.50(-0.82%) |
Dec 04, 2018 | 65.10 | 65.35 | 61.02 | 61.17 | 161,638 | -4.41(-6.72%) |