Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.87 | 61.77 | 59.51 | 61.56 | 428,920 | +1.75(+2.92%) |
Jan 30, 2019 | 59.20 | 60.03 | 59.20 | 59.81 | 177,614 | +0.75(+1.26%) |
Jan 29, 2019 | 59.40 | 59.88 | 59.06 | 59.07 | 191,387 | -0.18(-0.31%) |
Jan 28, 2019 | 59.52 | 59.81 | 58.67 | 59.25 | 140,245 | -0.39(-0.66%) |
Jan 25, 2019 | 60.60 | 60.97 | 59.29 | 59.64 | 141,907 | -0.88(-1.46%) |
Jan 24, 2019 | 59.56 | 60.61 | 59.10 | 60.52 | 174,331 | +0.91(+1.52%) |
Jan 23, 2019 | 59.00 | 59.63 | 58.69 | 59.62 | 139,047 | +0.64(+1.08%) |
Jan 22, 2019 | 59.30 | 59.76 | 58.28 | 58.98 | 200,021 | -0.38(-0.64%) |
Jan 18, 2019 | 59.47 | 59.98 | 59.15 | 59.36 | 219,241 | -0.11(-0.18%) |
Jan 17, 2019 | 58.66 | 59.59 | 58.62 | 59.47 | 186,007 | +0.53(+0.89%) |
Jan 16, 2019 | 58.75 | 59.01 | 58.49 | 58.94 | 133,117 | +0.07(+0.12%) |
Jan 15, 2019 | 58.35 | 59.36 | 58.32 | 58.87 | 120,669 | +0.52(+0.89%) |
Jan 14, 2019 | 58.90 | 59.25 | 57.85 | 58.35 | 195,911 | -1.00(-1.68%) |
Jan 11, 2019 | 59.46 | 59.70 | 58.92 | 59.35 | 181,949 | -0.11(-0.18%) |
Jan 10, 2019 | 58.84 | 59.51 | 58.49 | 59.46 | 148,385 | +0.68(+1.16%) |
Jan 09, 2019 | 58.90 | 59.17 | 58.10 | 58.78 | 108,208 | -0.08(-0.14%) |
Jan 08, 2019 | 57.67 | 58.96 | 57.57 | 58.86 | 260,815 | +1.27(+2.21%) |
Jan 07, 2019 | 58.98 | 59.06 | 57.52 | 57.59 | 247,384 | -1.39(-2.36%) |
Jan 04, 2019 | 59.48 | 60.11 | 58.44 | 58.98 | 401,631 | -0.54(-0.90%) |
Jan 03, 2019 | 59.42 | 60.39 | 59.17 | 59.52 | 268,500 | -0.06(-0.11%) |
Jan 02, 2019 | 60.55 | 60.58 | 58.65 | 59.58 | 334,903 | -1.36(-2.24%) |
Dec 31, 2018 | 60.74 | 61.21 | 60.11 | 60.94 | 223,092 | +0.25(+0.42%) |
Dec 28, 2018 | 60.51 | 61.46 | 60.25 | 60.69 | 213,961 | +0.23(+0.38%) |
Dec 27, 2018 | 59.04 | 60.49 | 58.64 | 60.46 | 290,359 | +0.96(+1.62%) |
Dec 26, 2018 | 58.00 | 59.61 | 57.41 | 59.50 | 219,336 | +1.64(+2.83%) |
Dec 24, 2018 | 61.34 | 61.62 | 57.57 | 57.86 | 162,478 | -3.39(-5.54%) |
Dec 21, 2018 | 62.28 | 63.14 | 61.03 | 61.25 | 659,155 | -0.74(-1.19%) |
Dec 20, 2018 | 61.39 | 62.49 | 60.51 | 61.99 | 255,497 | +0.86(+1.41%) |
Dec 19, 2018 | 60.71 | 62.27 | 60.04 | 61.12 | 266,720 | +0.46(+0.76%) |
Dec 18, 2018 | 61.36 | 61.80 | 60.53 | 60.66 | 228,406 | -0.39(-0.64%) |
Dec 17, 2018 | 62.97 | 63.11 | 60.71 | 61.05 | 300,494 | -1.85(-2.93%) |
Dec 14, 2018 | 62.21 | 63.27 | 61.86 | 62.90 | 262,694 | +0.51(+0.82%) |
Dec 13, 2018 | 61.81 | 62.81 | 61.81 | 62.39 | 192,419 | +0.56(+0.91%) |
Dec 12, 2018 | 61.81 | 62.36 | 61.63 | 61.82 | 146,321 | +0.26(+0.43%) |
Dec 11, 2018 | 60.88 | 61.61 | 60.41 | 61.56 | 199,214 | +1.04(+1.71%) |
Dec 10, 2018 | 60.34 | 60.97 | 59.77 | 60.52 | 258,375 | +0.28(+0.47%) |
Dec 07, 2018 | 59.94 | 60.33 | 59.52 | 60.24 | 499,537 | +0.23(+0.38%) |
Dec 06, 2018 | 59.44 | 60.14 | 59.21 | 60.01 | 414,564 | +0.17(+0.29%) |
Dec 04, 2018 | 61.59 | 62.46 | 59.49 | 59.84 | 345,418 | -1.99(-3.22%) |
Dec 03, 2018 | 61.14 | 61.84 | 60.11 | 61.83 | 270,111 | +0.85(+1.40%) |
Nov 30, 2018 | 60.57 | 61.08 | 60.35 | 60.98 | 290,305 | +0.36(+0.60%) |
Nov 29, 2018 | 61.64 | 61.89 | 60.50 | 60.61 | 175,284 | -1.22(-1.97%) |
Nov 28, 2018 | 61.86 | 62.17 | 61.44 | 61.83 | 180,542 | +0.18(+0.29%) |
Nov 27, 2018 | 61.98 | 62.28 | 61.61 | 61.65 | 199,864 | -0.35(-0.57%) |
Nov 26, 2018 | 60.99 | 62.17 | 60.69 | 62.01 | 174,639 | +1.19(+1.96%) |
Nov 23, 2018 | 60.71 | 61.27 | 60.27 | 60.81 | 77,004 | +0.01(+0.01%) |
Nov 21, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.09(+0.15%) | |
Nov 20, 2018 | 61.01 | 61.81 | 60.59 | 60.71 | 137,719 | -0.35(-0.57%) |
Nov 19, 2018 | 60.91 | 61.51 | 60.42 | 61.06 | 130,056 | +0.15(+0.25%) |
Nov 16, 2018 | 59.53 | 61.00 | 59.53 | 60.91 | 326,717 | +1.40(+2.35%) |
Nov 15, 2018 | 58.04 | 59.52 | 57.63 | 59.51 | 191,095 | +1.25(+2.15%) |
Nov 14, 2018 | 58.47 | 59.12 | 58.03 | 58.25 | 159,553 | -0.23(-0.40%) |
Nov 13, 2018 | 59.18 | 59.26 | 58.15 | 58.48 | 192,695 | -0.14(-0.25%) |
Nov 12, 2018 | 58.29 | 59.16 | 58.06 | 58.63 | 264,810 | +0.31(+0.53%) |
Nov 09, 2018 | 58.03 | 58.59 | 57.71 | 58.32 | 136,879 | +0.19(+0.33%) |
Nov 08, 2018 | 59.08 | 59.09 | 57.38 | 58.13 | 196,814 | -0.86(-1.46%) |
Nov 07, 2018 | 58.51 | 59.35 | 58.51 | 58.99 | 259,527 | +1.01(+1.75%) |
Nov 06, 2018 | 57.03 | 58.04 | 56.54 | 57.98 | 269,749 | +1.85(+3.29%) |
Nov 05, 2018 | 55.37 | 56.37 | 55.37 | 56.13 | 191,714 | +0.86(+1.56%) |
Nov 02, 2018 | 55.31 | 55.63 | 54.32 | 55.27 | 236,418 | +0.04(+0.07%) |