Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.02 | 63.49 | 62.77 | 62.99 | 275,185 | +0.02(+0.03%) |
Jan 30, 2019 | 61.75 | 62.98 | 60.83 | 62.97 | 373,993 | +1.97(+3.23%) |
Jan 29, 2019 | 62.01 | 62.05 | 60.93 | 61.00 | 225,011 | -0.76(-1.23%) |
Jan 28, 2019 | 61.49 | 61.94 | 60.55 | 61.76 | 207,803 | -0.40(-0.64%) |
Jan 25, 2019 | 62.08 | 62.54 | 62.07 | 62.16 | 218,100 | +0.70(+1.14%) |
Jan 24, 2019 | 60.15 | 61.51 | 60.15 | 61.46 | 330,102 | +1.18(+1.96%) |
Jan 23, 2019 | 61.32 | 61.97 | 59.71 | 60.28 | 186,311 | -0.97(-1.58%) |
Jan 22, 2019 | 61.41 | 62.25 | 60.79 | 61.25 | 261,580 | -0.83(-1.34%) |
Jan 18, 2019 | 61.42 | 62.32 | 61.01 | 62.08 | 327,100 | +1.15(+1.89%) |
Jan 17, 2019 | 60.16 | 61.42 | 60.00 | 60.93 | 375,922 | +0.36(+0.59%) |
Jan 16, 2019 | 59.63 | 60.79 | 59.63 | 60.57 | 332,400 | +1.07(+1.80%) |
Jan 15, 2019 | 59.14 | 59.90 | 59.00 | 59.50 | 226,092 | +0.28(+0.47%) |
Jan 14, 2019 | 59.53 | 60.14 | 59.08 | 59.22 | 371,352 | -0.97(-1.61%) |
Jan 11, 2019 | 59.10 | 60.52 | 58.87 | 60.19 | 250,500 | +0.68(+1.14%) |
Jan 10, 2019 | 59.23 | 60.27 | 58.40 | 59.51 | 409,678 | -0.29(-0.48%) |
Jan 09, 2019 | 58.91 | 60.38 | 58.70 | 59.80 | 425,078 | +0.91(+1.55%) |
Jan 08, 2019 | 57.85 | 58.94 | 57.51 | 58.89 | 317,725 | +1.86(+3.26%) |
Jan 07, 2019 | 55.70 | 57.54 | 55.00 | 57.03 | 737,192 | +1.12(+2.00%) |
Jan 04, 2019 | 54.21 | 56.16 | 54.16 | 55.91 | 380,800 | +2.76(+5.19%) |
Jan 03, 2019 | 53.48 | 53.64 | 51.75 | 53.15 | 450,614 | -1.16(-2.14%) |
Jan 02, 2019 | 53.34 | 55.13 | 52.77 | 54.31 | 390,797 | -0.19(-0.35%) |
Dec 31, 2018 | 54.31 | 54.74 | 53.27 | 54.50 | 469,000 | +0.77(+1.43%) |
Dec 28, 2018 | 54.28 | 54.93 | 53.17 | 53.73 | 270,400 | -0.76(-1.39%) |
Dec 27, 2018 | 53.11 | 54.54 | 52.07 | 54.49 | 247,526 | +0.02(+0.04%) |
Dec 26, 2018 | 52.11 | 54.50 | 51.05 | 54.47 | 310,022 | +2.73(+5.28%) |
Dec 24, 2018 | 52.83 | 53.32 | 51.68 | 51.74 | 279,400 | -1.75(-3.27%) |
Dec 21, 2018 | 55.56 | 56.05 | 53.20 | 53.49 | 665,400 | -1.68(-3.05%) |
Dec 20, 2018 | 56.16 | 56.64 | 54.19 | 55.17 | 448,039 | -1.27(-2.25%) |
Dec 19, 2018 | 57.70 | 59.25 | 56.17 | 56.44 | 307,670 | -1.03(-1.79%) |
Dec 18, 2018 | 57.95 | 58.91 | 57.20 | 57.47 | 456,834 | +0.26(+0.45%) |
Dec 17, 2018 | 58.60 | 59.16 | 56.79 | 57.21 | 379,978 | -1.31(-2.24%) |
Dec 14, 2018 | 59.11 | 60.10 | 58.25 | 58.52 | 284,900 | -1.27(-2.12%) |
Dec 13, 2018 | 61.37 | 62.07 | 59.75 | 59.79 | 385,095 | -1.80(-2.92%) |
Dec 12, 2018 | 63.04 | 63.04 | 61.55 | 61.59 | 360,714 | -0.09(-0.15%) |
Dec 11, 2018 | 63.50 | 64.46 | 61.67 | 61.68 | 278,092 | -0.52(-0.84%) |
Dec 10, 2018 | 61.71 | 62.79 | 61.19 | 62.20 | 311,415 | +0.56(+0.91%) |
Dec 07, 2018 | 63.91 | 64.86 | 61.15 | 61.64 | 304,700 | -2.40(-3.75%) |
Dec 06, 2018 | 63.11 | 64.18 | 62.34 | 64.04 | 358,697 | -0.38(-0.59%) |
Dec 04, 2018 | 69.35 | 69.35 | 63.89 | 64.42 | 371,100 | -5.10(-7.34%) |
Dec 03, 2018 | 70.55 | 70.55 | 67.89 | 69.52 | 473,165 | +0.27(+0.39%) |
Nov 30, 2018 | 67.76 | 69.49 | 67.32 | 69.25 | 379,400 | +1.42(+2.09%) |
Nov 29, 2018 | 68.94 | 69.45 | 67.30 | 67.83 | 265,700 | -1.58(-2.28%) |
Nov 28, 2018 | 68.59 | 69.71 | 67.85 | 69.41 | 766,301 | +1.28(+1.88%) |
Nov 27, 2018 | 68.03 | 68.61 | 67.63 | 68.13 | 240,927 | -0.49(-0.71%) |
Nov 26, 2018 | 68.69 | 69.41 | 67.68 | 68.62 | 327,473 | +0.77(+1.13%) |
Nov 23, 2018 | 67.08 | 68.19 | 67.08 | 67.85 | 217,400 | -0.10(-0.15%) |
Nov 21, 2018 | 67.95 | 67.95 | 67.95 | 0 | +1.98(+3.00%) | |
Nov 20, 2018 | 65.70 | 67.31 | 65.43 | 65.97 | 266,418 | -0.83(-1.24%) |
Nov 19, 2018 | 67.81 | 67.92 | 66.36 | 66.80 | 448,590 | -0.70(-1.04%) |
Nov 16, 2018 | 66.57 | 67.86 | 66.19 | 67.50 | 249,500 | +0.26(+0.39%) |
Nov 15, 2018 | 65.42 | 67.72 | 65.36 | 67.24 | 340,360 | +1.34(+2.03%) |
Nov 14, 2018 | 68.08 | 68.37 | 65.48 | 65.90 | 209,924 | -1.34(-1.99%) |
Nov 13, 2018 | 68.58 | 69.06 | 66.69 | 67.24 | 462,059 | -1.00(-1.47%) |
Nov 12, 2018 | 68.88 | 69.30 | 67.69 | 68.24 | 497,067 | -0.63(-0.91%) |
Nov 09, 2018 | 70.65 | 71.21 | 67.35 | 68.87 | 368,400 | -2.38(-3.34%) |
Nov 08, 2018 | 70.81 | 71.83 | 70.51 | 71.25 | 243,738 | +0.22(+0.31%) |
Nov 07, 2018 | 70.53 | 71.25 | 68.80 | 71.03 | 455,190 | +1.65(+2.38%) |
Nov 06, 2018 | 68.15 | 69.69 | 67.84 | 69.38 | 259,296 | +1.23(+1.80%) |
Nov 05, 2018 | 69.10 | 70.01 | 66.68 | 68.15 | 389,695 | -0.78(-1.13%) |
Nov 02, 2018 | 70.01 | 70.77 | 68.16 | 68.93 | 546,900 | -0.79(-1.13%) |