Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.42 | 64.27 | 63.36 | 64.25 | 240,959 | +0.28(+0.43%) |
Jan 30, 2019 | 63.58 | 64.05 | 63.17 | 63.97 | 78,786 | +1.97(+3.18%) |
Jan 29, 2019 | 59.54 | 62.28 | 59.33 | 62.00 | 226,173 | +2.83(+4.78%) |
Jan 28, 2019 | 59.06 | 59.28 | 58.90 | 59.17 | 112,054 | -0.30(-0.50%) |
Jan 25, 2019 | 59.42 | 59.77 | 59.34 | 59.47 | 236,100 | +0.97(+1.65%) |
Jan 24, 2019 | 58.47 | 58.73 | 58.03 | 58.50 | 82,762 | +0.00(+0.00%) |
Jan 23, 2019 | 58.78 | 58.94 | 58.23 | 58.50 | 152,013 | +0.74(+1.29%) |
Jan 22, 2019 | 58.22 | 58.49 | 57.67 | 57.76 | 173,734 | +0.11(+0.19%) |
Jan 18, 2019 | 57.48 | 57.80 | 57.13 | 57.65 | 212,000 | +1.10(+1.94%) |
Jan 17, 2019 | 55.96 | 56.76 | 55.90 | 56.55 | 183,583 | -0.20(-0.34%) |
Jan 16, 2019 | 57.20 | 57.20 | 56.63 | 56.74 | 149,386 | -0.73(-1.28%) |
Jan 15, 2019 | 57.39 | 57.60 | 57.08 | 57.48 | 281,406 | -0.21(-0.36%) |
Jan 14, 2019 | 57.40 | 57.94 | 57.40 | 57.69 | 333,924 | -1.41(-2.39%) |
Jan 11, 2019 | 59.32 | 59.49 | 58.84 | 59.10 | 193,500 | -0.70(-1.17%) |
Jan 10, 2019 | 59.54 | 59.88 | 59.27 | 59.80 | 106,547 | -0.64(-1.06%) |
Jan 09, 2019 | 60.60 | 60.85 | 60.17 | 60.44 | 94,755 | +1.05(+1.77%) |
Jan 08, 2019 | 59.74 | 59.96 | 58.88 | 59.39 | 250,117 | +1.61(+2.78%) |
Jan 07, 2019 | 57.43 | 57.87 | 57.16 | 57.78 | 184,858 | +0.39(+0.69%) |
Jan 04, 2019 | 56.28 | 57.59 | 56.12 | 57.39 | 167,600 | +1.83(+3.28%) |
Jan 03, 2019 | 56.15 | 56.30 | 55.43 | 55.56 | 153,982 | -2.33(-4.02%) |
Jan 02, 2019 | 57.78 | 57.90 | 57.37 | 57.90 | 104,315 | -0.56(-0.97%) |
Dec 31, 2018 | 58.93 | 59.11 | 58.29 | 58.46 | 181,500 | +0.45(+0.78%) |
Dec 28, 2018 | 58.13 | 58.29 | 57.62 | 58.01 | 325,800 | +0.47(+0.82%) |
Dec 27, 2018 | 56.08 | 57.59 | 55.44 | 57.54 | 226,618 | +0.82(+1.45%) |
Dec 26, 2018 | 55.99 | 56.72 | 54.36 | 56.72 | 470,885 | +1.91(+3.48%) |
Dec 24, 2018 | 55.37 | 56.05 | 54.78 | 54.81 | 96,000 | -1.85(-3.27%) |
Dec 21, 2018 | 57.38 | 57.75 | 56.48 | 56.66 | 207,800 | -0.09(-0.15%) |
Dec 20, 2018 | 57.25 | 57.58 | 56.54 | 56.74 | 200,209 | +0.38(+0.68%) |
Dec 19, 2018 | 57.44 | 58.03 | 56.15 | 56.36 | 156,901 | -1.22(-2.12%) |
Dec 18, 2018 | 57.83 | 58.10 | 57.25 | 57.58 | 185,110 | +1.28(+2.27%) |
Dec 17, 2018 | 56.28 | 56.82 | 55.83 | 56.30 | 183,418 | -0.15(-0.27%) |
Dec 14, 2018 | 56.71 | 57.17 | 56.45 | 56.45 | 183,800 | -1.50(-2.60%) |
Dec 13, 2018 | 58.10 | 58.13 | 57.72 | 57.95 | 102,905 | +0.36(+0.63%) |
Dec 12, 2018 | 57.81 | 58.16 | 57.57 | 57.59 | 117,417 | +0.90(+1.59%) |
Dec 11, 2018 | 57.23 | 57.28 | 56.25 | 56.69 | 576,357 | +0.68(+1.21%) |
Dec 10, 2018 | 56.26 | 56.35 | 55.05 | 56.01 | 172,716 | -0.66(-1.16%) |
Dec 07, 2018 | 57.61 | 57.75 | 56.26 | 56.66 | 242,600 | -1.01(-1.74%) |
Dec 06, 2018 | 56.90 | 57.68 | 56.12 | 57.67 | 319,007 | -0.52(-0.89%) |
Dec 04, 2018 | 60.01 | 60.15 | 58.00 | 58.19 | 151,700 | -1.62(-2.71%) |
Dec 03, 2018 | 59.78 | 60.09 | 59.50 | 59.81 | 131,098 | +2.98(+5.24%) |
Nov 30, 2018 | 56.42 | 57.08 | 56.14 | 56.83 | 127,700 | -1.73(-2.96%) |
Nov 29, 2018 | 58.86 | 59.11 | 58.02 | 58.56 | 86,579 | -0.47(-0.79%) |
Nov 28, 2018 | 57.92 | 59.27 | 57.73 | 59.03 | 122,425 | +1.40(+2.43%) |
Nov 27, 2018 | 57.43 | 57.64 | 57.10 | 57.63 | 157,697 | -0.52(-0.89%) |
Nov 26, 2018 | 58.35 | 58.80 | 57.89 | 58.15 | 76,314 | -0.39(-0.67%) |
Nov 23, 2018 | 58.02 | 58.57 | 57.98 | 58.54 | 60,200 | -0.54(-0.91%) |
Nov 21, 2018 | 59.08 | 59.08 | 59.08 | 0 | +1.40(+2.43%) | |
Nov 20, 2018 | 57.71 | 58.29 | 57.39 | 57.68 | 139,685 | -1.24(-2.10%) |
Nov 19, 2018 | 59.91 | 59.97 | 58.91 | 58.92 | 145,324 | -1.62(-2.68%) |
Nov 16, 2018 | 60.09 | 60.64 | 59.81 | 60.55 | 146,800 | -0.23(-0.38%) |
Nov 15, 2018 | 59.66 | 60.85 | 59.45 | 60.77 | 100,518 | -0.05(-0.07%) |
Nov 14, 2018 | 61.15 | 61.21 | 60.19 | 60.82 | 55,992 | +0.45(+0.75%) |
Nov 13, 2018 | 59.65 | 60.92 | 59.64 | 60.37 | 58,428 | +1.16(+1.96%) |
Nov 12, 2018 | 59.44 | 59.62 | 59.10 | 59.21 | 180,566 | -1.10(-1.83%) |
Nov 09, 2018 | 60.20 | 60.37 | 59.89 | 60.31 | 105,500 | -1.07(-1.74%) |
Nov 08, 2018 | 61.91 | 61.97 | 61.38 | 61.38 | 121,086 | -2.13(-3.35%) |
Nov 07, 2018 | 63.56 | 63.56 | 63.21 | 63.51 | 189,544 | +0.84(+1.34%) |
Nov 06, 2018 | 62.70 | 63.07 | 62.21 | 62.67 | 237,539 | -0.89(-1.40%) |
Nov 05, 2018 | 63.04 | 63.65 | 62.91 | 63.56 | 252,512 | -0.22(-0.34%) |
Nov 02, 2018 | 63.67 | 63.98 | 63.14 | 63.78 | 440,400 | +2.01(+3.25%) |