Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.96 | 59.37 | 58.33 | 58.61 | 103,720 | +0.08(+0.14%) |
Jan 30, 2019 | 57.91 | 58.64 | 57.53 | 58.53 | 80,415 | +1.07(+1.86%) |
Jan 29, 2019 | 57.60 | 57.75 | 57.26 | 57.46 | 114,164 | +0.30(+0.52%) |
Jan 28, 2019 | 56.80 | 57.16 | 56.58 | 57.16 | 72,609 | -0.71(-1.23%) |
Jan 25, 2019 | 57.30 | 58.35 | 57.20 | 57.87 | 140,000 | +1.09(+1.92%) |
Jan 24, 2019 | 56.60 | 57.38 | 56.41 | 56.78 | 72,180 | +0.04(+0.07%) |
Jan 23, 2019 | 57.76 | 57.83 | 56.28 | 56.74 | 154,082 | -0.62(-1.08%) |
Jan 22, 2019 | 58.43 | 58.73 | 57.33 | 57.36 | 105,100 | -1.92(-3.24%) |
Jan 18, 2019 | 59.10 | 59.30 | 58.44 | 59.28 | 59,000 | +0.87(+1.49%) |
Jan 17, 2019 | 57.29 | 58.70 | 57.29 | 58.41 | 175,874 | +0.70(+1.21%) |
Jan 16, 2019 | 57.66 | 58.21 | 57.45 | 57.71 | 82,284 | -0.03(-0.05%) |
Jan 15, 2019 | 57.79 | 58.28 | 57.42 | 57.74 | 130,151 | +0.28(+0.49%) |
Jan 14, 2019 | 56.71 | 57.76 | 56.71 | 57.46 | 75,071 | +0.08(+0.14%) |
Jan 11, 2019 | 57.54 | 57.82 | 56.99 | 57.38 | 108,500 | -0.55(-0.95%) |
Jan 10, 2019 | 57.06 | 58.00 | 56.78 | 57.93 | 87,270 | +0.25(+0.43%) |
Jan 09, 2019 | 57.19 | 57.93 | 56.59 | 57.68 | 99,370 | +1.34(+2.38%) |
Jan 08, 2019 | 56.63 | 56.83 | 55.66 | 56.34 | 110,336 | +0.60(+1.08%) |
Jan 07, 2019 | 55.34 | 56.28 | 54.37 | 55.74 | 109,340 | +0.99(+1.81%) |
Jan 04, 2019 | 53.68 | 54.83 | 53.16 | 54.75 | 111,800 | +2.27(+4.33%) |
Jan 03, 2019 | 53.02 | 53.20 | 51.58 | 52.48 | 190,938 | -0.48(-0.91%) |
Jan 02, 2019 | 50.75 | 53.20 | 50.44 | 52.96 | 167,086 | +1.33(+2.58%) |
Dec 31, 2018 | 51.92 | 52.00 | 50.93 | 51.63 | 525,000 | +0.47(+0.92%) |
Dec 28, 2018 | 52.30 | 52.30 | 50.77 | 51.16 | 156,900 | -0.74(-1.43%) |
Dec 27, 2018 | 49.90 | 51.90 | 49.78 | 51.90 | 217,020 | +0.34(+0.66%) |
Dec 26, 2018 | 48.27 | 51.57 | 47.36 | 51.56 | 336,869 | +3.90(+8.18%) |
Dec 24, 2018 | 49.33 | 49.63 | 47.66 | 47.66 | 166,100 | -2.33(-4.66%) |
Dec 21, 2018 | 50.64 | 51.33 | 49.70 | 49.99 | 200,200 | -0.83(-1.63%) |
Dec 20, 2018 | 51.55 | 52.80 | 50.61 | 50.82 | 695,017 | -1.57(-3.00%) |
Dec 19, 2018 | 53.25 | 54.33 | 52.00 | 52.39 | 456,860 | -0.46(-0.87%) |
Dec 18, 2018 | 54.06 | 54.21 | 52.53 | 52.85 | 260,584 | -1.14(-2.11%) |
Dec 17, 2018 | 55.37 | 55.67 | 53.66 | 53.99 | 139,471 | -1.78(-3.19%) |
Dec 14, 2018 | 57.02 | 57.46 | 55.56 | 55.77 | 145,400 | -1.79(-3.11%) |
Dec 13, 2018 | 57.69 | 58.12 | 57.06 | 57.56 | 175,706 | -0.21(-0.36%) |
Dec 12, 2018 | 58.23 | 59.10 | 57.75 | 57.77 | 190,068 | +0.47(+0.82%) |
Dec 11, 2018 | 58.32 | 58.48 | 56.90 | 57.30 | 108,746 | +0.01(+0.02%) |
Dec 10, 2018 | 57.99 | 58.37 | 56.15 | 57.29 | 97,299 | -1.25(-2.14%) |
Dec 07, 2018 | 60.61 | 61.30 | 58.45 | 58.54 | 131,600 | -0.39(-0.66%) |
Dec 06, 2018 | 58.56 | 58.96 | 57.31 | 58.93 | 444,209 | -1.14(-1.90%) |
Dec 04, 2018 | 62.09 | 62.43 | 60.00 | 60.07 | 65,900 | -2.05(-3.30%) |
Dec 03, 2018 | 62.67 | 62.67 | 61.17 | 62.12 | 123,848 | +1.75(+2.90%) |
Nov 30, 2018 | 60.47 | 60.70 | 59.70 | 60.37 | 167,600 | -0.52(-0.85%) |
Nov 29, 2018 | 60.74 | 61.56 | 60.40 | 60.89 | 146,291 | +0.49(+0.81%) |
Nov 28, 2018 | 59.35 | 60.50 | 58.99 | 60.40 | 147,107 | +0.87(+1.46%) |
Nov 27, 2018 | 59.70 | 60.25 | 59.08 | 59.53 | 104,990 | -0.49(-0.82%) |
Nov 26, 2018 | 59.46 | 60.35 | 59.46 | 60.02 | 332,551 | +1.19(+2.02%) |
Nov 23, 2018 | 59.05 | 59.26 | 58.61 | 58.83 | 103,100 | -2.31(-3.78%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +1.45(+2.43%) | |
Nov 20, 2018 | 60.84 | 61.02 | 59.30 | 59.69 | 179,522 | -2.39(-3.85%) |
Nov 19, 2018 | 62.08 | 62.55 | 61.69 | 62.08 | 109,359 | -0.53(-0.85%) |
Nov 16, 2018 | 62.57 | 63.04 | 61.95 | 62.61 | 311,300 | +0.53(+0.85%) |
Nov 15, 2018 | 60.43 | 62.14 | 60.30 | 62.08 | 86,721 | +1.24(+2.04%) |
Nov 14, 2018 | 62.45 | 62.60 | 60.25 | 60.84 | 152,803 | -0.02(-0.03%) |
Nov 13, 2018 | 62.22 | 62.66 | 60.58 | 60.86 | 449,539 | -1.55(-2.48%) |
Nov 12, 2018 | 65.07 | 65.16 | 62.32 | 62.41 | 130,504 | -2.01(-3.12%) |
Nov 09, 2018 | 63.33 | 64.80 | 62.89 | 64.42 | 187,600 | +0.11(+0.17%) |
Nov 08, 2018 | 66.55 | 66.67 | 64.19 | 64.31 | 159,382 | -2.32(-3.48%) |
Nov 07, 2018 | 66.16 | 66.86 | 65.63 | 66.63 | 163,710 | +1.58(+2.43%) |
Nov 06, 2018 | 65.36 | 65.36 | 64.22 | 65.05 | 92,021 | -0.22(-0.34%) |
Nov 05, 2018 | 64.64 | 65.50 | 64.03 | 65.27 | 203,200 | +1.38(+2.16%) |
Nov 02, 2018 | 65.93 | 65.94 | 63.61 | 63.89 | 305,800 | -1.52(-2.32%) |