Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.37 | 59.73 | 57.88 | 59.33 | 436,117 | -0.07(-0.12%) |
Jan 30, 2019 | 59.86 | 60.23 | 58.65 | 59.40 | 167,041 | -0.02(-0.03%) |
Jan 29, 2019 | 59.92 | 60.56 | 59.10 | 59.42 | 140,720 | -0.64(-1.07%) |
Jan 28, 2019 | 60.23 | 60.80 | 59.41 | 60.06 | 146,976 | -0.70(-1.15%) |
Jan 25, 2019 | 61.53 | 61.62 | 60.37 | 60.76 | 165,000 | -0.22(-0.36%) |
Jan 24, 2019 | 60.66 | 61.41 | 60.38 | 60.98 | 208,845 | +0.33(+0.54%) |
Jan 23, 2019 | 61.48 | 62.33 | 60.09 | 60.65 | 193,493 | -0.48(-0.79%) |
Jan 22, 2019 | 63.49 | 64.17 | 60.61 | 61.13 | 233,880 | -2.78(-4.35%) |
Jan 18, 2019 | 64.39 | 64.39 | 62.50 | 63.91 | 232,200 | -0.48(-0.75%) |
Jan 17, 2019 | 63.39 | 64.64 | 63.26 | 64.39 | 249,843 | +0.57(+0.89%) |
Jan 16, 2019 | 63.05 | 64.31 | 61.83 | 63.82 | 243,375 | +0.92(+1.46%) |
Jan 15, 2019 | 62.36 | 63.09 | 61.65 | 62.90 | 206,572 | +0.39(+0.62%) |
Jan 14, 2019 | 62.44 | 63.79 | 62.00 | 62.51 | 190,083 | -0.44(-0.70%) |
Jan 11, 2019 | 64.92 | 65.72 | 62.55 | 62.95 | 253,700 | -1.92(-2.96%) |
Jan 10, 2019 | 64.02 | 65.26 | 63.60 | 64.87 | 271,805 | +0.25(+0.39%) |
Jan 09, 2019 | 62.74 | 65.14 | 62.45 | 64.62 | 236,469 | +2.23(+3.57%) |
Jan 08, 2019 | 60.93 | 62.45 | 58.22 | 62.39 | 223,516 | +2.00(+3.31%) |
Jan 07, 2019 | 59.31 | 61.06 | 58.40 | 60.39 | 263,888 | +1.10(+1.86%) |
Jan 04, 2019 | 57.07 | 59.65 | 56.19 | 59.29 | 171,400 | +3.07(+5.46%) |
Jan 03, 2019 | 56.64 | 57.50 | 54.21 | 56.22 | 296,950 | -0.77(-1.35%) |
Jan 02, 2019 | 57.81 | 59.47 | 56.51 | 56.99 | 283,672 | -1.88(-3.19%) |
Dec 31, 2018 | 60.32 | 60.78 | 58.02 | 58.87 | 336,900 | -1.06(-1.77%) |
Dec 28, 2018 | 58.31 | 61.34 | 57.72 | 59.93 | 578,600 | +1.90(+3.27%) |
Dec 27, 2018 | 55.29 | 58.04 | 54.74 | 58.03 | 244,206 | +1.74(+3.09%) |
Dec 26, 2018 | 54.23 | 56.53 | 52.82 | 56.29 | 269,420 | +2.56(+4.76%) |
Dec 24, 2018 | 53.45 | 54.99 | 52.58 | 53.73 | 116,700 | -0.30(-0.56%) |
Dec 21, 2018 | 56.09 | 57.73 | 53.97 | 54.03 | 691,500 | -1.97(-3.52%) |
Dec 20, 2018 | 58.70 | 59.45 | 55.77 | 56.00 | 425,680 | -2.74(-4.66%) |
Dec 19, 2018 | 60.33 | 63.49 | 58.64 | 58.74 | 414,144 | -1.27(-2.12%) |
Dec 18, 2018 | 60.20 | 61.34 | 59.59 | 60.01 | 396,906 | +0.59(+0.99%) |
Dec 17, 2018 | 61.51 | 63.50 | 59.12 | 59.42 | 373,260 | -2.06(-3.35%) |
Dec 14, 2018 | 63.18 | 64.56 | 60.95 | 61.48 | 328,100 | -2.57(-4.01%) |
Dec 13, 2018 | 65.44 | 66.76 | 62.97 | 64.05 | 215,006 | -1.21(-1.85%) |
Dec 12, 2018 | 66.36 | 67.82 | 64.62 | 65.26 | 286,502 | -0.23(-0.35%) |
Dec 11, 2018 | 65.41 | 67.97 | 63.70 | 65.49 | 512,924 | +1.30(+2.03%) |
Dec 10, 2018 | 62.07 | 64.47 | 60.91 | 64.19 | 370,062 | +2.49(+4.04%) |
Dec 07, 2018 | 64.22 | 65.47 | 61.17 | 61.70 | 225,900 | -2.35(-3.67%) |
Dec 06, 2018 | 62.33 | 64.28 | 60.48 | 64.05 | 379,964 | +0.80(+1.26%) |
Dec 04, 2018 | 64.67 | 65.97 | 61.96 | 63.25 | 257,300 | -1.65(-2.54%) |
Dec 03, 2018 | 65.34 | 66.38 | 63.78 | 64.90 | 377,596 | +1.19(+1.87%) |
Nov 30, 2018 | 65.57 | 67.86 | 63.29 | 63.71 | 605,000 | -2.24(-3.40%) |
Nov 29, 2018 | 64.55 | 66.88 | 64.24 | 65.95 | 235,003 | +1.27(+1.96%) |
Nov 28, 2018 | 63.28 | 64.83 | 62.24 | 64.68 | 383,057 | +1.41(+2.23%) |
Nov 27, 2018 | 65.91 | 66.48 | 63.07 | 63.27 | 302,531 | -2.63(-3.99%) |
Nov 26, 2018 | 63.78 | 66.09 | 63.48 | 65.90 | 217,507 | +2.71(+4.29%) |
Nov 23, 2018 | 65.46 | 65.46 | 61.41 | 63.19 | 292,800 | -4.40(-6.51%) |
Nov 21, 2018 | 67.59 | 67.59 | 67.59 | 0 | +0.44(+0.66%) | |
Nov 20, 2018 | 71.16 | 71.97 | 66.90 | 67.15 | 391,773 | -5.61(-7.71%) |
Nov 19, 2018 | 75.35 | 76.77 | 71.01 | 72.76 | 332,528 | -2.41(-3.21%) |
Nov 16, 2018 | 70.98 | 75.49 | 70.84 | 75.17 | 822,800 | +3.49(+4.87%) |
Nov 15, 2018 | 68.02 | 71.69 | 66.95 | 71.68 | 267,007 | +2.99(+4.35%) |
Nov 14, 2018 | 69.53 | 70.09 | 68.01 | 68.69 | 247,056 | -0.25(-0.36%) |
Nov 13, 2018 | 67.83 | 70.07 | 66.97 | 68.94 | 262,218 | +1.67(+2.48%) |
Nov 12, 2018 | 67.23 | 68.29 | 65.73 | 67.27 | 170,591 | +0.34(+0.51%) |
Nov 09, 2018 | 67.01 | 67.05 | 64.63 | 66.93 | 207,300 | -0.77(-1.14%) |
Nov 08, 2018 | 69.08 | 69.08 | 66.32 | 67.70 | 221,376 | -1.51(-2.18%) |
Nov 07, 2018 | 67.56 | 73.54 | 66.86 | 69.21 | 905,538 | +1.86(+2.76%) |
Nov 06, 2018 | 65.17 | 67.66 | 64.78 | 67.35 | 303,720 | +2.19(+3.36%) |
Nov 05, 2018 | 63.97 | 66.05 | 63.52 | 65.16 | 373,024 | +1.24(+1.94%) |
Nov 02, 2018 | 63.63 | 64.41 | 62.13 | 63.92 | 388,300 | +0.74(+1.17%) |