Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.28 | 69.29 | 66.53 | 68.62 | 1,607,898 | +2.08(+3.12%) |
Jan 30, 2019 | 70.25 | 70.39 | 65.39 | 66.55 | 2,353,248 | +1.66(+2.56%) |
Jan 29, 2019 | 64.74 | 65.06 | 64.14 | 64.88 | 902,613 | +0.65(+1.01%) |
Jan 28, 2019 | 63.05 | 64.32 | 62.24 | 64.23 | 1,222,517 | +0.05(+0.09%) |
Jan 25, 2019 | 64.15 | 64.70 | 63.42 | 64.18 | 895,830 | +1.15(+1.83%) |
Jan 24, 2019 | 62.54 | 63.57 | 62.00 | 63.03 | 994,254 | +0.77(+1.23%) |
Jan 23, 2019 | 64.12 | 64.43 | 61.64 | 62.26 | 934,728 | -1.32(-2.07%) |
Jan 22, 2019 | 65.41 | 65.56 | 63.47 | 63.57 | 963,283 | -2.94(-4.43%) |
Jan 18, 2019 | 65.12 | 67.00 | 64.64 | 66.52 | 967,575 | +1.97(+3.05%) |
Jan 17, 2019 | 62.06 | 65.28 | 62.00 | 64.55 | 1,146,874 | +1.88(+3.01%) |
Jan 16, 2019 | 61.73 | 62.78 | 61.69 | 62.67 | 368,373 | +0.80(+1.30%) |
Jan 15, 2019 | 61.67 | 62.09 | 60.62 | 61.86 | 400,539 | +0.06(+0.10%) |
Jan 14, 2019 | 61.64 | 62.34 | 61.04 | 61.80 | 1,050,604 | -0.74(-1.18%) |
Jan 11, 2019 | 62.26 | 62.87 | 61.13 | 62.54 | 600,319 | +0.02(+0.03%) |
Jan 10, 2019 | 61.12 | 62.54 | 60.65 | 62.52 | 821,161 | +1.99(+3.29%) |
Jan 09, 2019 | 60.35 | 61.28 | 60.04 | 60.53 | 556,628 | +0.49(+0.82%) |
Jan 08, 2019 | 58.78 | 60.32 | 58.38 | 60.04 | 925,763 | +2.22(+3.84%) |
Jan 07, 2019 | 57.40 | 58.93 | 56.85 | 57.81 | 670,807 | +0.42(+0.73%) |
Jan 04, 2019 | 55.98 | 57.64 | 55.28 | 57.39 | 997,761 | +2.78(+5.09%) |
Jan 03, 2019 | 55.78 | 55.93 | 53.98 | 54.61 | 583,924 | -1.68(-2.99%) |
Jan 02, 2019 | 54.98 | 56.44 | 54.42 | 56.30 | 563,906 | +0.24(+0.42%) |
Dec 31, 2018 | 55.46 | 56.10 | 55.23 | 56.06 | 623,505 | +0.93(+1.69%) |
Dec 28, 2018 | 55.65 | 56.28 | 54.24 | 55.13 | 740,091 | -0.31(-0.56%) |
Dec 27, 2018 | 53.98 | 55.45 | 52.64 | 55.44 | 921,312 | +0.38(+0.70%) |
Dec 26, 2018 | 52.38 | 55.11 | 51.63 | 55.05 | 538,401 | +2.97(+5.71%) |
Dec 24, 2018 | 53.51 | 53.85 | 52.04 | 52.08 | 447,423 | -1.97(-3.65%) |
Dec 21, 2018 | 55.32 | 56.46 | 53.94 | 54.06 | 2,158,808 | -1.36(-2.46%) |
Dec 20, 2018 | 56.62 | 57.22 | 54.76 | 55.42 | 1,195,969 | -1.34(-2.37%) |
Dec 19, 2018 | 59.32 | 60.35 | 56.56 | 56.76 | 773,745 | -2.34(-3.96%) |
Dec 18, 2018 | 58.82 | 60.05 | 58.41 | 59.10 | 966,555 | +0.91(+1.56%) |
Dec 17, 2018 | 58.81 | 59.50 | 57.68 | 58.20 | 1,298,515 | -0.34(-0.58%) |
Dec 14, 2018 | 57.49 | 59.22 | 57.49 | 58.54 | 1,250,072 | +0.21(+0.36%) |
Dec 13, 2018 | 59.47 | 60.15 | 58.13 | 58.33 | 749,488 | -0.70(-1.19%) |
Dec 12, 2018 | 59.23 | 60.76 | 58.91 | 59.03 | 678,672 | +0.98(+1.69%) |
Dec 11, 2018 | 59.33 | 60.21 | 57.20 | 58.05 | 1,092,857 | -0.24(-0.41%) |
Dec 10, 2018 | 59.29 | 59.65 | 57.19 | 58.29 | 1,977,551 | -2.63(-4.32%) |
Dec 07, 2018 | 62.32 | 63.38 | 60.57 | 60.92 | 1,033,633 | -1.34(-2.14%) |
Dec 06, 2018 | 60.38 | 62.54 | 60.10 | 62.26 | 1,088,850 | -0.06(-0.10%) |
Dec 04, 2018 | 65.20 | 65.39 | 62.25 | 62.32 | 999,182 | -3.11(-4.75%) |
Dec 03, 2018 | 66.77 | 67.33 | 64.96 | 65.43 | 941,027 | +0.21(+0.32%) |
Nov 30, 2018 | 62.88 | 65.34 | 62.88 | 65.22 | 1,072,459 | +1.60(+2.52%) |
Nov 29, 2018 | 64.40 | 64.85 | 63.19 | 63.62 | 1,093,886 | -1.08(-1.67%) |
Nov 28, 2018 | 62.71 | 64.79 | 60.81 | 64.70 | 948,540 | +2.86(+4.63%) |
Nov 27, 2018 | 62.50 | 62.93 | 61.42 | 61.84 | 1,096,556 | -1.15(-1.83%) |
Nov 26, 2018 | 62.53 | 63.90 | 62.53 | 62.99 | 1,476,944 | +1.23(+2.00%) |
Nov 23, 2018 | 60.66 | 62.63 | 60.66 | 61.76 | 333,133 | +0.39(+0.64%) |
Nov 21, 2018 | 61.36 | 61.36 | 61.36 | 0 | +1.66(+2.79%) | |
Nov 20, 2018 | 59.69 | 60.72 | 58.34 | 59.70 | 1,277,922 | -0.73(-1.21%) |
Nov 19, 2018 | 60.81 | 61.32 | 60.15 | 60.43 | 1,269,370 | -0.69(-1.12%) |
Nov 16, 2018 | 61.41 | 62.00 | 60.60 | 61.12 | 898,564 | -0.48(-0.79%) |
Nov 15, 2018 | 59.66 | 61.68 | 59.16 | 61.60 | 1,068,936 | +1.24(+2.05%) |
Nov 14, 2018 | 59.38 | 61.07 | 59.15 | 60.36 | 1,603,133 | +1.88(+3.21%) |
Nov 13, 2018 | 58.15 | 60.60 | 58.15 | 58.48 | 1,067,679 | +0.64(+1.10%) |
Nov 12, 2018 | 59.96 | 60.13 | 57.76 | 57.85 | 1,086,803 | -1.82(-3.05%) |
Nov 09, 2018 | 60.86 | 60.86 | 58.60 | 59.67 | 1,280,997 | -1.63(-2.66%) |
Nov 08, 2018 | 62.24 | 63.11 | 61.12 | 61.30 | 1,446,037 | -1.42(-2.27%) |
Nov 07, 2018 | 61.81 | 63.28 | 61.05 | 62.72 | 1,352,402 | +1.77(+2.90%) |
Nov 06, 2018 | 58.89 | 61.49 | 58.80 | 60.95 | 1,107,752 | +1.99(+3.38%) |
Nov 05, 2018 | 59.58 | 60.73 | 57.70 | 58.96 | 1,689,301 | +0.01(+0.02%) |
Nov 02, 2018 | 62.81 | 62.84 | 57.77 | 58.95 | 2,013,183 | -3.12(-5.03%) |