Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.13 | 63.07 | 62.10 | 62.93 | 492,266 | +0.89(+1.43%) |
Jan 30, 2019 | 63.29 | 63.29 | 61.13 | 62.04 | 519,177 | -0.65(-1.04%) |
Jan 29, 2019 | 63.33 | 63.33 | 62.24 | 62.69 | 265,342 | -0.19(-0.30%) |
Jan 28, 2019 | 62.23 | 63.15 | 61.26 | 62.88 | 447,727 | +0.24(+0.38%) |
Jan 25, 2019 | 61.51 | 63.72 | 61.37 | 62.64 | 642,700 | +1.59(+2.60%) |
Jan 24, 2019 | 60.23 | 61.19 | 59.78 | 61.05 | 451,064 | +0.88(+1.46%) |
Jan 23, 2019 | 60.28 | 60.87 | 59.16 | 60.17 | 556,165 | +0.77(+1.30%) |
Jan 22, 2019 | 61.63 | 61.64 | 58.78 | 59.40 | 963,216 | -0.98(-1.62%) |
Jan 18, 2019 | 58.47 | 60.82 | 58.10 | 60.38 | 1,156,500 | +2.42(+4.18%) |
Jan 17, 2019 | 57.69 | 58.63 | 57.55 | 57.96 | 662,679 | +0.31(+0.54%) |
Jan 16, 2019 | 56.65 | 58.79 | 56.60 | 57.65 | 662,818 | +1.25(+2.22%) |
Jan 15, 2019 | 55.00 | 57.14 | 55.00 | 56.40 | 470,699 | +1.40(+2.55%) |
Jan 14, 2019 | 54.70 | 55.95 | 54.31 | 55.00 | 321,606 | +0.11(+0.20%) |
Jan 11, 2019 | 54.16 | 55.72 | 54.04 | 54.89 | 376,500 | +0.52(+0.96%) |
Jan 10, 2019 | 54.47 | 54.78 | 53.75 | 54.37 | 482,222 | -0.36(-0.66%) |
Jan 09, 2019 | 54.09 | 55.00 | 53.53 | 54.73 | 933,108 | +1.09(+2.03%) |
Jan 08, 2019 | 52.11 | 54.10 | 52.11 | 53.64 | 783,657 | +2.15(+4.18%) |
Jan 07, 2019 | 51.42 | 51.88 | 50.70 | 51.49 | 900,811 | +0.06(+0.12%) |
Jan 04, 2019 | 50.79 | 52.24 | 50.48 | 51.43 | 417,900 | +1.65(+3.31%) |
Jan 03, 2019 | 51.35 | 51.90 | 49.72 | 49.78 | 309,291 | -2.28(-4.38%) |
Jan 02, 2019 | 51.11 | 52.85 | 50.78 | 52.06 | 362,527 | +0.19(+0.37%) |
Dec 31, 2018 | 51.85 | 52.45 | 51.35 | 51.87 | 265,500 | +0.36(+0.70%) |
Dec 28, 2018 | 51.74 | 52.12 | 50.26 | 51.51 | 350,300 | +0.09(+0.18%) |
Dec 27, 2018 | 48.97 | 51.45 | 48.75 | 51.42 | 405,592 | +1.62(+3.25%) |
Dec 26, 2018 | 46.29 | 49.81 | 46.29 | 49.80 | 405,282 | +3.56(+7.70%) |
Dec 24, 2018 | 44.18 | 46.37 | 43.74 | 46.24 | 478,200 | +1.81(+4.07%) |
Dec 21, 2018 | 47.06 | 47.06 | 44.26 | 44.43 | 932,800 | -2.44(-5.21%) |
Dec 20, 2018 | 48.35 | 48.35 | 45.97 | 46.87 | 501,535 | -1.65(-3.40%) |
Dec 19, 2018 | 50.45 | 50.91 | 48.15 | 48.52 | 402,115 | -1.71(-3.40%) |
Dec 18, 2018 | 52.20 | 52.96 | 50.17 | 50.23 | 404,066 | -1.37(-2.66%) |
Dec 17, 2018 | 53.02 | 53.61 | 51.46 | 51.60 | 871,496 | -1.49(-2.81%) |
Dec 14, 2018 | 52.62 | 53.50 | 51.03 | 53.09 | 440,500 | +0.09(+0.17%) |
Dec 13, 2018 | 53.41 | 53.76 | 52.81 | 53.00 | 405,150 | -0.02(-0.04%) |
Dec 12, 2018 | 51.40 | 53.44 | 51.31 | 53.02 | 402,599 | +1.08(+2.08%) |
Dec 11, 2018 | 50.75 | 52.25 | 50.54 | 51.94 | 427,624 | +1.93(+3.86%) |
Dec 10, 2018 | 50.74 | 51.20 | 49.18 | 50.01 | 458,538 | -0.63(-1.24%) |
Dec 07, 2018 | 52.05 | 53.23 | 49.94 | 50.64 | 498,700 | -1.65(-3.16%) |
Dec 06, 2018 | 49.89 | 52.31 | 48.78 | 52.29 | 408,678 | +1.39(+2.73%) |
Dec 04, 2018 | 50.77 | 52.48 | 50.74 | 50.90 | 621,600 | -0.38(-0.74%) |
Dec 03, 2018 | 51.62 | 52.01 | 50.49 | 51.28 | 367,360 | +0.43(+0.85%) |
Nov 30, 2018 | 50.06 | 52.12 | 49.88 | 50.85 | 572,500 | +1.01(+2.03%) |
Nov 29, 2018 | 48.94 | 50.13 | 48.71 | 49.84 | 237,822 | +0.85(+1.74%) |
Nov 28, 2018 | 47.85 | 49.39 | 47.14 | 48.99 | 217,467 | +1.56(+3.29%) |
Nov 27, 2018 | 46.93 | 47.63 | 46.79 | 47.43 | 149,407 | +0.02(+0.04%) |
Nov 26, 2018 | 46.80 | 47.59 | 46.02 | 47.41 | 232,862 | +1.41(+3.07%) |
Nov 23, 2018 | 44.72 | 46.49 | 44.47 | 46.00 | 314,700 | +0.77(+1.70%) |
Nov 21, 2018 | 45.23 | 45.23 | 45.23 | 0 | +0.59(+1.32%) | |
Nov 20, 2018 | 44.16 | 45.13 | 43.52 | 44.64 | 324,865 | -0.45(-1.00%) |
Nov 19, 2018 | 48.00 | 48.40 | 44.71 | 45.09 | 430,349 | -2.91(-6.06%) |
Nov 16, 2018 | 48.43 | 48.90 | 47.10 | 48.00 | 458,200 | -0.91(-1.86%) |
Nov 15, 2018 | 47.48 | 49.03 | 47.20 | 48.91 | 286,332 | +1.09(+2.28%) |
Nov 14, 2018 | 48.02 | 48.55 | 47.31 | 47.82 | 456,109 | +0.17(+0.36%) |
Nov 13, 2018 | 48.91 | 48.97 | 47.17 | 47.65 | 505,948 | +0.46(+0.97%) |
Nov 12, 2018 | 46.97 | 47.83 | 45.46 | 47.19 | 482,057 | -0.08(-0.17%) |
Nov 09, 2018 | 49.00 | 49.43 | 45.79 | 47.27 | 937,200 | -2.38(-4.79%) |
Nov 08, 2018 | 56.06 | 56.06 | 48.81 | 49.65 | 1,846,880 | +2.40(+5.08%) |
Nov 07, 2018 | 45.25 | 47.75 | 45.25 | 47.25 | 736,839 | +1.51(+3.30%) |
Nov 06, 2018 | 45.00 | 46.31 | 44.34 | 45.74 | 428,544 | -0.17(-0.37%) |
Nov 05, 2018 | 46.88 | 46.89 | 44.69 | 45.91 | 677,582 | -0.96(-2.05%) |
Nov 02, 2018 | 45.85 | 47.18 | 45.33 | 46.87 | 559,300 | +1.44(+3.17%) |