Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.65 | 67.98 | 64.90 | 66.08 | 455,125 | +0.63(+0.96%) |
Jan 30, 2019 | 62.50 | 65.49 | 61.50 | 65.45 | 784,179 | +3.30(+5.31%) |
Jan 29, 2019 | 61.98 | 62.56 | 60.13 | 62.15 | 583,152 | +0.32(+0.52%) |
Jan 28, 2019 | 66.07 | 66.07 | 61.50 | 61.83 | 674,793 | -4.97(-7.44%) |
Jan 25, 2019 | 65.37 | 67.26 | 64.08 | 66.80 | 462,400 | +1.52(+2.33%) |
Jan 24, 2019 | 64.49 | 65.32 | 63.00 | 65.28 | 377,223 | +0.77(+1.19%) |
Jan 23, 2019 | 65.09 | 66.28 | 62.27 | 64.51 | 442,822 | +0.55(+0.86%) |
Jan 22, 2019 | 64.24 | 65.24 | 63.05 | 63.96 | 580,884 | -0.96(-1.48%) |
Jan 18, 2019 | 64.19 | 65.22 | 62.50 | 64.92 | 519,300 | +0.78(+1.22%) |
Jan 17, 2019 | 63.11 | 65.40 | 62.95 | 64.14 | 1,927,653 | +1.67(+2.67%) |
Jan 16, 2019 | 65.02 | 67.13 | 62.02 | 62.47 | 830,070 | -2.33(-3.60%) |
Jan 15, 2019 | 63.87 | 66.73 | 63.36 | 64.80 | 982,852 | +1.09(+1.71%) |
Jan 14, 2019 | 60.25 | 64.46 | 60.00 | 63.71 | 1,197,809 | +2.85(+4.68%) |
Jan 11, 2019 | 60.33 | 62.19 | 58.90 | 60.86 | 927,500 | +0.07(+0.12%) |
Jan 10, 2019 | 53.38 | 61.00 | 51.20 | 60.79 | 1,514,532 | +7.12(+13.27%) |
Jan 09, 2019 | 51.00 | 54.75 | 49.85 | 53.67 | 1,020,603 | +2.78(+5.46%) |
Jan 08, 2019 | 48.82 | 57.28 | 48.82 | 50.89 | 2,009,266 | +2.61(+5.41%) |
Jan 07, 2019 | 45.61 | 48.56 | 44.95 | 48.28 | 783,835 | +3.29(+7.31%) |
Jan 04, 2019 | 44.00 | 45.00 | 42.81 | 44.99 | 505,500 | +1.34(+3.07%) |
Jan 03, 2019 | 44.57 | 45.47 | 43.60 | 43.65 | 724,294 | -1.00(-2.24%) |
Jan 02, 2019 | 41.62 | 44.72 | 40.91 | 44.65 | 503,066 | +2.23(+5.26%) |
Dec 31, 2018 | 42.12 | 43.50 | 41.26 | 42.42 | 507,000 | +0.71(+1.70%) |
Dec 28, 2018 | 41.22 | 42.80 | 40.30 | 41.71 | 454,000 | +1.27(+3.14%) |
Dec 27, 2018 | 38.69 | 40.49 | 38.46 | 40.44 | 402,173 | +0.93(+2.35%) |
Dec 26, 2018 | 35.73 | 39.57 | 35.73 | 39.51 | 594,979 | +3.77(+10.55%) |
Dec 24, 2018 | 35.19 | 36.89 | 34.39 | 35.74 | 312,900 | -0.44(-1.22%) |
Dec 21, 2018 | 37.17 | 38.01 | 35.59 | 36.18 | 1,501,200 | -0.81(-2.19%) |
Dec 20, 2018 | 37.34 | 37.65 | 35.00 | 36.99 | 1,011,195 | -0.49(-1.31%) |
Dec 19, 2018 | 38.30 | 39.24 | 36.50 | 37.48 | 551,574 | -0.76(-1.99%) |
Dec 18, 2018 | 39.91 | 41.20 | 37.14 | 38.24 | 448,016 | -1.50(-3.77%) |
Dec 17, 2018 | 40.25 | 43.21 | 39.53 | 39.74 | 628,612 | -0.64(-1.58%) |
Dec 14, 2018 | 41.05 | 42.17 | 40.15 | 40.38 | 473,100 | -1.11(-2.68%) |
Dec 13, 2018 | 41.98 | 42.42 | 38.98 | 41.49 | 426,436 | -0.35(-0.84%) |
Dec 12, 2018 | 40.69 | 42.02 | 39.98 | 41.84 | 482,490 | +1.59(+3.95%) |
Dec 11, 2018 | 41.34 | 41.62 | 38.80 | 40.25 | 327,351 | -0.30(-0.74%) |
Dec 10, 2018 | 39.01 | 41.10 | 37.97 | 40.55 | 507,415 | +1.43(+3.66%) |
Dec 07, 2018 | 39.40 | 40.27 | 37.73 | 39.12 | 432,600 | -0.64(-1.61%) |
Dec 06, 2018 | 37.53 | 40.33 | 36.91 | 39.76 | 352,517 | +1.06(+2.74%) |
Dec 04, 2018 | 40.69 | 42.14 | 38.48 | 38.70 | 566,300 | -1.94(-4.77%) |
Dec 03, 2018 | 39.84 | 40.91 | 38.82 | 40.64 | 432,291 | +2.05(+5.31%) |
Nov 30, 2018 | 37.82 | 38.76 | 36.42 | 38.59 | 461,700 | +1.22(+3.26%) |
Nov 29, 2018 | 39.30 | 40.11 | 37.27 | 37.37 | 288,016 | -2.20(-5.56%) |
Nov 28, 2018 | 38.10 | 39.58 | 37.25 | 39.57 | 507,019 | +1.96(+5.21%) |
Nov 27, 2018 | 38.94 | 39.72 | 36.81 | 37.61 | 381,457 | -1.62(-4.13%) |
Nov 26, 2018 | 40.45 | 41.41 | 38.73 | 39.23 | 417,561 | -0.76(-1.90%) |
Nov 23, 2018 | 39.74 | 41.15 | 39.08 | 39.99 | 210,600 | -0.25(-0.62%) |
Nov 21, 2018 | 40.24 | 40.24 | 40.24 | 0 | -1.06(-2.57%) | |
Nov 20, 2018 | 39.80 | 41.99 | 38.75 | 41.30 | 414,124 | +0.87(+2.15%) |
Nov 19, 2018 | 40.64 | 41.54 | 39.24 | 40.43 | 508,087 | -0.51(-1.25%) |
Nov 16, 2018 | 38.42 | 41.34 | 37.52 | 40.94 | 590,400 | +2.14(+5.52%) |
Nov 15, 2018 | 37.18 | 38.90 | 37.14 | 38.80 | 429,616 | +1.57(+4.22%) |
Nov 14, 2018 | 37.39 | 37.90 | 35.00 | 37.23 | 552,464 | +0.03(+0.08%) |
Nov 13, 2018 | 39.03 | 39.43 | 37.00 | 37.20 | 414,532 | -1.21(-3.15%) |
Nov 12, 2018 | 39.69 | 39.69 | 37.37 | 38.41 | 522,286 | -1.15(-2.91%) |
Nov 09, 2018 | 41.35 | 41.72 | 38.71 | 39.56 | 459,000 | -2.37(-5.65%) |
Nov 08, 2018 | 41.89 | 42.70 | 40.77 | 41.93 | 316,004 | +0.06(+0.14%) |
Nov 07, 2018 | 39.25 | 42.75 | 38.92 | 41.87 | 668,986 | +2.72(+6.95%) |
Nov 06, 2018 | 38.07 | 39.71 | 37.51 | 39.15 | 485,603 | +1.08(+2.84%) |
Nov 05, 2018 | 37.85 | 38.90 | 35.91 | 38.07 | 652,007 | +0.29(+0.77%) |
Nov 02, 2018 | 39.55 | 41.01 | 37.05 | 37.78 | 532,900 | -1.27(-3.25%) |