Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.02 | 60.38 | 58.78 | 60.21 | 228,957 | +1.21(+2.06%) |
Jan 30, 2019 | 58.49 | 59.25 | 58.47 | 59.00 | 107,761 | +0.42(+0.72%) |
Jan 29, 2019 | 58.62 | 58.83 | 58.41 | 58.58 | 153,428 | +0.16(+0.27%) |
Jan 28, 2019 | 58.68 | 58.89 | 58.20 | 58.42 | 146,769 | -0.30(-0.51%) |
Jan 25, 2019 | 59.42 | 59.42 | 58.63 | 58.72 | 126,300 | -0.75(-1.27%) |
Jan 24, 2019 | 59.20 | 59.55 | 58.74 | 59.47 | 297,034 | +0.30(+0.51%) |
Jan 23, 2019 | 58.55 | 59.21 | 58.55 | 59.17 | 142,811 | +0.56(+0.95%) |
Jan 22, 2019 | 58.52 | 58.90 | 58.07 | 58.61 | 158,438 | +0.10(+0.16%) |
Jan 18, 2019 | 58.51 | 58.66 | 58.31 | 58.52 | 185,179 | +0.11(+0.19%) |
Jan 17, 2019 | 58.11 | 58.53 | 58.10 | 58.40 | 209,194 | +0.24(+0.42%) |
Jan 16, 2019 | 57.84 | 58.18 | 57.52 | 58.16 | 213,704 | +0.22(+0.38%) |
Jan 15, 2019 | 57.04 | 58.16 | 56.98 | 57.94 | 281,218 | +0.72(+1.26%) |
Jan 14, 2019 | 57.86 | 57.86 | 56.70 | 57.22 | 309,770 | -1.25(-2.13%) |
Jan 11, 2019 | 58.65 | 58.65 | 58.16 | 58.46 | 159,318 | -0.23(-0.39%) |
Jan 10, 2019 | 57.95 | 58.76 | 57.95 | 58.69 | 228,439 | +0.84(+1.44%) |
Jan 09, 2019 | 58.27 | 58.40 | 57.77 | 57.86 | 224,643 | -0.43(-0.74%) |
Jan 08, 2019 | 57.53 | 58.31 | 57.40 | 58.29 | 236,542 | +0.73(+1.26%) |
Jan 07, 2019 | 57.55 | 57.82 | 57.29 | 57.56 | 398,181 | -0.38(-0.65%) |
Jan 04, 2019 | 56.83 | 57.94 | 56.83 | 57.94 | 439,396 | +0.83(+1.45%) |
Jan 03, 2019 | 56.99 | 57.46 | 56.84 | 57.11 | 584,447 | +0.10(+0.17%) |
Jan 02, 2019 | 57.83 | 57.83 | 56.74 | 57.01 | 774,189 | -1.12(-1.92%) |
Dec 31, 2018 | 58.14 | 58.26 | 57.61 | 58.13 | 245,674 | +0.19(+0.33%) |
Dec 28, 2018 | 58.03 | 58.50 | 57.77 | 57.94 | 225,355 | +0.08(+0.14%) |
Dec 27, 2018 | 57.29 | 57.87 | 56.38 | 57.86 | 191,406 | +0.48(+0.84%) |
Dec 26, 2018 | 56.63 | 57.38 | 55.77 | 57.38 | 170,457 | +0.79(+1.40%) |
Dec 24, 2018 | 59.07 | 59.07 | 56.45 | 56.59 | 98,823 | -2.49(-4.22%) |
Dec 21, 2018 | 59.75 | 60.85 | 58.96 | 59.08 | 174,326 | -0.43(-0.73%) |
Dec 20, 2018 | 59.47 | 60.14 | 58.75 | 59.51 | 221,067 | +0.09(+0.15%) |
Dec 19, 2018 | 59.65 | 60.14 | 59.17 | 59.42 | 114,612 | -0.07(-0.11%) |
Dec 18, 2018 | 60.31 | 60.55 | 59.34 | 59.49 | 441,213 | -0.46(-0.77%) |
Dec 17, 2018 | 62.10 | 62.14 | 59.76 | 59.94 | 247,468 | -1.96(-3.17%) |
Dec 14, 2018 | 62.11 | 62.11 | 61.63 | 61.91 | 117,485 | -0.20(-0.32%) |
Dec 13, 2018 | 61.67 | 62.33 | 61.67 | 62.11 | 107,980 | +0.51(+0.83%) |
Dec 12, 2018 | 61.91 | 62.17 | 61.55 | 61.59 | 166,950 | -0.30(-0.48%) |
Dec 11, 2018 | 61.86 | 62.08 | 61.53 | 61.89 | 165,652 | +0.19(+0.31%) |
Dec 10, 2018 | 61.55 | 61.83 | 60.55 | 61.70 | 201,037 | +0.14(+0.23%) |
Dec 07, 2018 | 61.22 | 61.89 | 60.92 | 61.56 | 100,304 | +0.27(+0.44%) |
Dec 06, 2018 | 61.42 | 61.42 | 60.10 | 61.29 | 98,365 | +0.04(+0.06%) |
Dec 04, 2018 | 61.31 | 61.92 | 61.13 | 61.25 | 298,358 | +0.07(+0.11%) |
Dec 03, 2018 | 60.44 | 61.19 | 60.15 | 61.18 | 1,320,732 | +0.58(+0.95%) |
Nov 30, 2018 | 59.89 | 60.65 | 59.78 | 60.60 | 188,766 | +0.84(+1.41%) |
Nov 29, 2018 | 59.95 | 59.95 | 59.22 | 59.76 | 242,661 | -0.09(-0.16%) |
Nov 28, 2018 | 60.09 | 60.12 | 59.69 | 59.85 | 121,210 | -0.06(-0.09%) |
Nov 27, 2018 | 59.48 | 59.96 | 59.27 | 59.91 | 268,749 | +0.40(+0.68%) |
Nov 26, 2018 | 59.19 | 59.56 | 58.97 | 59.50 | 278,961 | +0.37(+0.62%) |
Nov 23, 2018 | 59.29 | 59.29 | 58.82 | 59.14 | 49,223 | +0.03(+0.06%) |
Nov 21, 2018 | 59.10 | 59.10 | 59.10 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.37 | 60.73 | 59.62 | 59.87 | 1,071,881 | -0.45(-0.75%) |
Nov 19, 2018 | 59.84 | 60.32 | 59.83 | 60.32 | 392,938 | +0.39(+0.65%) |
Nov 16, 2018 | 60.01 | 60.25 | 59.56 | 59.93 | 132,810 | +0.73(+1.24%) |
Nov 15, 2018 | 59.29 | 59.31 | 58.65 | 59.19 | 140,163 | -0.30(-0.51%) |
Nov 14, 2018 | 59.66 | 60.01 | 59.34 | 59.50 | 223,086 | -0.62(-1.02%) |
Nov 13, 2018 | 59.96 | 60.23 | 59.53 | 60.11 | 204,994 | +0.19(+0.32%) |
Nov 12, 2018 | 59.46 | 60.44 | 59.13 | 59.92 | 404,524 | +0.04(+0.06%) |
Nov 09, 2018 | 59.63 | 60.08 | 59.47 | 59.88 | 535,651 | +0.10(+0.17%) |
Nov 08, 2018 | 59.92 | 60.06 | 59.29 | 59.78 | 357,010 | -0.09(-0.15%) |
Nov 07, 2018 | 59.64 | 59.94 | 59.23 | 59.87 | 196,510 | +0.64(+1.08%) |
Nov 06, 2018 | 58.68 | 59.28 | 58.68 | 59.24 | 393,222 | +0.46(+0.78%) |
Nov 05, 2018 | 58.21 | 59.01 | 58.21 | 58.78 | 370,751 | +0.75(+1.30%) |
Nov 02, 2018 | 58.52 | 58.52 | 57.63 | 58.02 | 589,750 | -0.28(-0.49%) |