Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.66 | 59.73 | 58.44 | 59.56 | 312,396 | +0.70(+1.20%) |
Jan 30, 2019 | 57.57 | 58.87 | 57.17 | 58.85 | 134,457 | +1.53(+2.68%) |
Jan 29, 2019 | 57.05 | 57.60 | 56.94 | 57.32 | 126,151 | +0.21(+0.38%) |
Jan 28, 2019 | 56.75 | 57.15 | 56.49 | 57.10 | 145,685 | +0.00(+0.00%) |
Jan 25, 2019 | 56.70 | 57.24 | 56.60 | 57.10 | 262,550 | +0.44(+0.77%) |
Jan 24, 2019 | 57.42 | 57.52 | 56.37 | 56.67 | 105,221 | -0.71(-1.24%) |
Jan 23, 2019 | 57.32 | 57.65 | 56.93 | 57.38 | 134,763 | -0.01(-0.02%) |
Jan 22, 2019 | 57.85 | 58.31 | 57.00 | 57.39 | 181,298 | -0.70(-1.20%) |
Jan 18, 2019 | 58.45 | 59.10 | 57.91 | 58.09 | 183,101 | -0.79(-1.33%) |
Jan 17, 2019 | 59.11 | 59.55 | 58.41 | 58.87 | 146,598 | -0.38(-0.65%) |
Jan 16, 2019 | 59.13 | 59.26 | 58.86 | 59.26 | 128,929 | +0.04(+0.08%) |
Jan 15, 2019 | 59.01 | 59.40 | 58.49 | 59.21 | 110,239 | -0.21(-0.35%) |
Jan 14, 2019 | 59.74 | 60.34 | 59.10 | 59.42 | 163,278 | -0.42(-0.70%) |
Jan 11, 2019 | 60.27 | 60.45 | 59.74 | 59.84 | 167,189 | -0.64(-1.06%) |
Jan 10, 2019 | 60.41 | 61.03 | 60.40 | 60.48 | 133,161 | -0.01(-0.01%) |
Jan 09, 2019 | 60.22 | 60.78 | 59.82 | 60.49 | 317,271 | +0.46(+0.77%) |
Jan 08, 2019 | 60.83 | 60.83 | 59.56 | 60.02 | 184,505 | -0.34(-0.56%) |
Jan 07, 2019 | 61.48 | 62.15 | 60.12 | 60.36 | 187,266 | -1.36(-2.20%) |
Jan 04, 2019 | 60.58 | 61.87 | 59.93 | 61.72 | 127,521 | +1.90(+3.18%) |
Jan 03, 2019 | 59.95 | 60.63 | 59.42 | 59.82 | 157,750 | -0.33(-0.55%) |
Jan 02, 2019 | 59.46 | 60.15 | 59.24 | 60.15 | 160,507 | +0.13(+0.22%) |
Dec 31, 2018 | 59.51 | 60.01 | 59.17 | 60.01 | 227,812 | +0.61(+1.02%) |
Dec 28, 2018 | 59.02 | 60.22 | 58.72 | 59.41 | 171,447 | +0.36(+0.60%) |
Dec 27, 2018 | 57.37 | 59.13 | 57.05 | 59.05 | 143,436 | +1.01(+1.74%) |
Dec 26, 2018 | 57.35 | 58.04 | 56.26 | 58.04 | 269,171 | +0.77(+1.34%) |
Dec 24, 2018 | 58.84 | 59.16 | 57.19 | 57.27 | 46,952 | -1.78(-3.01%) |
Dec 21, 2018 | 59.43 | 59.88 | 57.81 | 59.05 | 713,916 | -0.12(-0.20%) |
Dec 20, 2018 | 59.18 | 59.58 | 57.61 | 59.17 | 318,599 | -0.04(-0.08%) |
Dec 19, 2018 | 59.58 | 60.15 | 58.46 | 59.21 | 335,354 | -0.26(-0.44%) |
Dec 18, 2018 | 59.72 | 60.09 | 59.11 | 59.47 | 262,422 | +0.22(+0.38%) |
Dec 17, 2018 | 59.77 | 60.76 | 58.98 | 59.25 | 169,631 | -0.62(-1.04%) |
Dec 14, 2018 | 59.60 | 60.15 | 59.33 | 59.87 | 165,956 | +0.08(+0.13%) |
Dec 13, 2018 | 61.25 | 61.25 | 59.45 | 59.79 | 132,255 | -1.30(-2.13%) |
Dec 12, 2018 | 62.02 | 62.18 | 61.00 | 61.09 | 131,456 | -0.49(-0.80%) |
Dec 11, 2018 | 62.47 | 62.47 | 61.17 | 61.58 | 103,952 | -0.44(-0.71%) |
Dec 10, 2018 | 61.99 | 62.25 | 61.18 | 62.02 | 109,836 | +0.12(+0.19%) |
Dec 07, 2018 | 61.58 | 62.25 | 61.34 | 61.91 | 119,341 | +0.28(+0.45%) |
Dec 06, 2018 | 60.95 | 61.69 | 60.50 | 61.63 | 191,419 | +0.29(+0.48%) |
Dec 04, 2018 | 61.74 | 61.83 | 61.01 | 61.33 | 192,850 | -0.68(-1.09%) |
Dec 03, 2018 | 62.16 | 62.16 | 61.10 | 62.01 | 123,947 | +0.15(+0.25%) |
Nov 30, 2018 | 61.30 | 62.13 | 61.17 | 61.86 | 179,515 | +0.46(+0.74%) |
Nov 29, 2018 | 60.92 | 61.70 | 60.69 | 61.41 | 93,530 | -0.04(-0.07%) |
Nov 28, 2018 | 59.48 | 61.76 | 59.14 | 61.45 | 157,257 | +2.20(+3.72%) |
Nov 27, 2018 | 59.26 | 59.84 | 59.02 | 59.25 | 153,607 | -0.31(-0.52%) |
Nov 26, 2018 | 60.18 | 60.41 | 59.33 | 59.56 | 264,889 | -0.20(-0.33%) |
Nov 23, 2018 | 59.15 | 60.53 | 59.15 | 59.75 | 52,198 | +0.20(+0.33%) |
Nov 21, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 59.45 | 60.13 | 59.21 | 59.56 | 226,005 | -0.58(-0.96%) |
Nov 19, 2018 | 60.48 | 60.92 | 59.90 | 60.14 | 202,778 | -0.44(-0.73%) |
Nov 16, 2018 | 59.53 | 60.87 | 59.53 | 60.58 | 176,732 | +0.56(+0.93%) |
Nov 15, 2018 | 57.88 | 60.05 | 57.88 | 60.02 | 87,638 | +1.84(+3.16%) |
Nov 14, 2018 | 58.63 | 59.82 | 57.22 | 58.18 | 113,835 | -0.10(-0.17%) |
Nov 13, 2018 | 58.31 | 58.91 | 57.88 | 58.28 | 73,317 | -0.12(-0.21%) |
Nov 12, 2018 | 59.18 | 59.72 | 58.28 | 58.40 | 112,635 | -0.88(-1.48%) |
Nov 09, 2018 | 61.37 | 61.55 | 59.09 | 59.28 | 100,684 | -2.65(-4.28%) |
Nov 08, 2018 | 61.01 | 62.02 | 60.75 | 61.93 | 95,735 | +0.87(+1.43%) |
Nov 07, 2018 | 59.42 | 61.26 | 58.57 | 61.06 | 104,381 | +2.00(+3.39%) |
Nov 06, 2018 | 55.24 | 60.08 | 55.24 | 59.06 | 138,527 | +4.62(+8.49%) |
Nov 05, 2018 | 54.80 | 55.74 | 54.33 | 54.44 | 91,454 | -0.41(-0.75%) |
Nov 02, 2018 | 54.90 | 55.83 | 54.16 | 54.85 | 121,496 | +0.15(+0.28%) |