Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.68 | 66.28 | 65.43 | 65.73 | 469,446 | -0.24(-0.37%) |
Jan 30, 2019 | 65.21 | 66.11 | 64.25 | 65.97 | 703,710 | +1.84(+2.88%) |
Jan 29, 2019 | 63.91 | 64.74 | 63.64 | 64.13 | 493,300 | +0.49(+0.76%) |
Jan 28, 2019 | 63.34 | 64.01 | 63.33 | 63.64 | 689,476 | -0.29(-0.46%) |
Jan 25, 2019 | 64.92 | 64.92 | 63.12 | 63.94 | 689,547 | -0.17(-0.26%) |
Jan 24, 2019 | 62.13 | 65.48 | 60.94 | 64.10 | 1,494,322 | +4.62(+7.77%) |
Jan 23, 2019 | 59.91 | 61.08 | 59.06 | 59.48 | 865,406 | -0.22(-0.37%) |
Jan 22, 2019 | 60.10 | 60.20 | 59.41 | 59.70 | 512,295 | -0.70(-1.16%) |
Jan 18, 2019 | 59.81 | 61.05 | 59.52 | 60.40 | 435,834 | +1.09(+1.83%) |
Jan 17, 2019 | 58.28 | 59.54 | 58.26 | 59.31 | 502,134 | +0.89(+1.53%) |
Jan 16, 2019 | 58.55 | 58.90 | 58.18 | 58.42 | 308,182 | -0.20(-0.35%) |
Jan 15, 2019 | 58.79 | 58.79 | 57.92 | 58.63 | 287,606 | -0.07(-0.12%) |
Jan 14, 2019 | 58.50 | 59.10 | 58.26 | 58.69 | 341,264 | -0.24(-0.41%) |
Jan 11, 2019 | 58.22 | 58.95 | 57.95 | 58.94 | 354,044 | +0.31(+0.53%) |
Jan 10, 2019 | 57.60 | 58.70 | 57.52 | 58.63 | 253,971 | +0.82(+1.41%) |
Jan 09, 2019 | 57.89 | 58.45 | 57.70 | 57.81 | 400,139 | -0.28(-0.48%) |
Jan 08, 2019 | 57.44 | 58.09 | 57.02 | 58.09 | 646,582 | +1.83(+3.24%) |
Jan 07, 2019 | 56.55 | 57.07 | 56.23 | 56.27 | 650,588 | -0.25(-0.45%) |
Jan 04, 2019 | 55.43 | 56.77 | 55.43 | 56.52 | 435,216 | +1.98(+3.63%) |
Jan 03, 2019 | 55.65 | 55.76 | 54.45 | 54.54 | 336,247 | -1.53(-2.74%) |
Jan 02, 2019 | 55.04 | 56.30 | 54.86 | 56.07 | 562,729 | +0.41(+0.73%) |
Dec 31, 2018 | 55.32 | 55.80 | 55.10 | 55.66 | 494,549 | +0.74(+1.34%) |
Dec 28, 2018 | 55.80 | 55.98 | 54.72 | 54.93 | 473,535 | -0.50(-0.91%) |
Dec 27, 2018 | 53.30 | 55.44 | 53.30 | 55.43 | 648,386 | +1.38(+2.55%) |
Dec 26, 2018 | 52.51 | 54.09 | 51.94 | 54.05 | 471,758 | +1.86(+3.57%) |
Dec 24, 2018 | 53.58 | 53.73 | 52.10 | 52.19 | 437,791 | -1.98(-3.66%) |
Dec 21, 2018 | 54.07 | 54.75 | 53.25 | 54.17 | 1,426,478 | +0.23(+0.43%) |
Dec 20, 2018 | 54.88 | 55.85 | 53.44 | 53.94 | 682,527 | -1.21(-2.20%) |
Dec 19, 2018 | 56.35 | 57.03 | 54.89 | 55.15 | 866,685 | -0.99(-1.76%) |
Dec 18, 2018 | 55.62 | 56.55 | 55.57 | 56.14 | 628,223 | +0.91(+1.65%) |
Dec 17, 2018 | 56.08 | 56.57 | 54.95 | 55.23 | 595,143 | -1.26(-2.23%) |
Dec 14, 2018 | 56.87 | 57.47 | 56.26 | 56.49 | 466,943 | -0.93(-1.62%) |
Dec 13, 2018 | 57.98 | 58.30 | 57.17 | 57.42 | 449,885 | -0.32(-0.55%) |
Dec 12, 2018 | 57.19 | 58.41 | 57.03 | 57.74 | 486,563 | +1.31(+2.32%) |
Dec 11, 2018 | 58.25 | 58.27 | 55.60 | 56.43 | 533,968 | -0.94(-1.64%) |
Dec 10, 2018 | 57.59 | 58.05 | 56.97 | 57.37 | 952,673 | -0.36(-0.62%) |
Dec 07, 2018 | 58.29 | 59.23 | 57.46 | 57.73 | 809,759 | -0.48(-0.82%) |
Dec 06, 2018 | 57.62 | 58.26 | 56.83 | 58.21 | 1,088,629 | -0.12(-0.20%) |
Dec 04, 2018 | 60.52 | 60.86 | 58.20 | 58.32 | 743,215 | -2.53(-4.16%) |
Dec 03, 2018 | 61.06 | 61.88 | 59.53 | 60.86 | 616,462 | +0.99(+1.65%) |
Nov 30, 2018 | 58.96 | 59.91 | 58.79 | 59.87 | 595,293 | +0.91(+1.55%) |
Nov 29, 2018 | 58.97 | 59.26 | 58.58 | 58.96 | 299,752 | -0.01(-0.02%) |
Nov 28, 2018 | 57.66 | 59.02 | 57.28 | 58.97 | 331,359 | +1.74(+3.04%) |
Nov 27, 2018 | 57.54 | 57.73 | 57.02 | 57.23 | 405,823 | -0.60(-1.04%) |
Nov 26, 2018 | 58.35 | 58.68 | 57.58 | 57.83 | 411,706 | -0.11(-0.18%) |
Nov 23, 2018 | 57.26 | 58.32 | 57.07 | 57.94 | 145,552 | +0.23(+0.40%) |
Nov 21, 2018 | 57.70 | 57.70 | 57.70 | 0 | +1.15(+2.03%) | |
Nov 20, 2018 | 54.95 | 56.64 | 54.69 | 56.56 | 665,980 | -0.59(-1.04%) |
Nov 19, 2018 | 58.66 | 58.66 | 57.04 | 57.15 | 438,742 | -1.45(-2.47%) |
Nov 16, 2018 | 58.04 | 58.86 | 57.77 | 58.60 | 283,173 | +0.39(+0.67%) |
Nov 15, 2018 | 57.02 | 58.49 | 57.02 | 58.21 | 210,663 | +0.67(+1.16%) |
Nov 14, 2018 | 58.97 | 58.97 | 57.40 | 57.54 | 474,952 | -1.06(-1.81%) |
Nov 13, 2018 | 58.45 | 59.31 | 58.30 | 58.60 | 460,572 | -0.17(-0.30%) |
Nov 12, 2018 | 60.05 | 60.05 | 58.72 | 58.77 | 330,467 | -1.31(-2.18%) |
Nov 09, 2018 | 60.31 | 60.45 | 59.63 | 60.08 | 620,530 | -0.53(-0.88%) |
Nov 08, 2018 | 59.78 | 60.75 | 59.61 | 60.62 | 580,041 | +0.81(+1.35%) |
Nov 07, 2018 | 58.21 | 60.03 | 57.99 | 59.81 | 781,440 | +2.04(+3.53%) |
Nov 06, 2018 | 56.91 | 57.89 | 56.91 | 57.77 | 1,177,960 | +0.78(+1.36%) |
Nov 05, 2018 | 56.96 | 57.48 | 56.63 | 56.99 | 531,902 | +0.05(+0.09%) |
Nov 02, 2018 | 57.95 | 58.31 | 56.29 | 56.95 | 678,422 | -0.54(-0.95%) |