Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.92 | 63.42 | 60.92 | 62.94 | 563,080 | +0.92(+1.48%) |
Jan 30, 2019 | 64.63 | 64.63 | 60.32 | 62.02 | 1,058,771 | -2.59(-4.01%) |
Jan 29, 2019 | 64.36 | 65.00 | 64.08 | 64.61 | 441,454 | +0.27(+0.42%) |
Jan 28, 2019 | 64.31 | 65.40 | 63.05 | 64.34 | 443,166 | -0.42(-0.65%) |
Jan 25, 2019 | 64.78 | 65.60 | 64.46 | 64.76 | 567,700 | +0.60(+0.94%) |
Jan 24, 2019 | 63.15 | 64.34 | 63.15 | 64.16 | 397,497 | +0.97(+1.54%) |
Jan 23, 2019 | 61.87 | 63.19 | 61.41 | 63.19 | 474,917 | +1.66(+2.70%) |
Jan 22, 2019 | 63.60 | 63.60 | 61.31 | 61.53 | 626,496 | -2.31(-3.62%) |
Jan 18, 2019 | 63.89 | 64.81 | 62.61 | 63.84 | 581,400 | +0.32(+0.50%) |
Jan 17, 2019 | 62.99 | 64.21 | 62.75 | 63.52 | 742,927 | +0.52(+0.83%) |
Jan 16, 2019 | 62.96 | 64.20 | 62.69 | 63.00 | 604,400 | +0.09(+0.14%) |
Jan 15, 2019 | 62.26 | 63.58 | 61.83 | 62.91 | 701,151 | +0.87(+1.40%) |
Jan 14, 2019 | 61.74 | 62.05 | 60.68 | 62.04 | 531,894 | -0.11(-0.18%) |
Jan 11, 2019 | 62.15 | 62.37 | 61.40 | 62.15 | 708,300 | -0.26(-0.42%) |
Jan 10, 2019 | 60.06 | 62.49 | 59.81 | 62.41 | 922,487 | +2.03(+3.36%) |
Jan 09, 2019 | 60.45 | 60.77 | 59.87 | 60.38 | 409,298 | +0.19(+0.32%) |
Jan 08, 2019 | 59.26 | 60.46 | 58.55 | 60.19 | 701,627 | +1.68(+2.87%) |
Jan 07, 2019 | 57.57 | 58.90 | 56.85 | 58.51 | 464,569 | +1.34(+2.34%) |
Jan 04, 2019 | 57.01 | 57.96 | 57.01 | 57.17 | 554,300 | +0.77(+1.37%) |
Jan 03, 2019 | 56.44 | 57.78 | 55.80 | 56.40 | 676,521 | -0.24(-0.42%) |
Jan 02, 2019 | 54.24 | 56.70 | 53.68 | 56.64 | 521,383 | +1.76(+3.21%) |
Dec 31, 2018 | 54.84 | 55.22 | 53.37 | 54.88 | 484,500 | +0.16(+0.29%) |
Dec 28, 2018 | 54.66 | 55.48 | 54.02 | 54.72 | 363,700 | +0.17(+0.31%) |
Dec 27, 2018 | 53.21 | 54.55 | 52.70 | 54.55 | 339,134 | +0.68(+1.26%) |
Dec 26, 2018 | 51.69 | 53.93 | 51.18 | 53.87 | 424,262 | +2.11(+4.08%) |
Dec 24, 2018 | 51.72 | 52.67 | 51.04 | 51.76 | 293,400 | -0.47(-0.90%) |
Dec 21, 2018 | 53.01 | 54.52 | 52.00 | 52.23 | 1,089,300 | -0.75(-1.42%) |
Dec 20, 2018 | 53.91 | 54.00 | 52.69 | 52.98 | 697,191 | -1.08(-2.00%) |
Dec 19, 2018 | 54.44 | 55.00 | 53.34 | 54.06 | 772,491 | -0.28(-0.52%) |
Dec 18, 2018 | 55.74 | 55.74 | 53.87 | 54.34 | 575,711 | -0.91(-1.65%) |
Dec 17, 2018 | 56.49 | 57.68 | 55.09 | 55.25 | 902,987 | -1.32(-2.33%) |
Dec 14, 2018 | 55.75 | 57.63 | 55.61 | 56.57 | 524,300 | +0.58(+1.04%) |
Dec 13, 2018 | 59.00 | 59.33 | 55.76 | 55.99 | 833,347 | -2.92(-4.96%) |
Dec 12, 2018 | 58.94 | 59.25 | 58.40 | 58.91 | 588,258 | +0.75(+1.29%) |
Dec 11, 2018 | 58.46 | 59.45 | 57.80 | 58.16 | 535,273 | +0.49(+0.85%) |
Dec 10, 2018 | 58.07 | 58.08 | 56.64 | 57.67 | 665,088 | -0.39(-0.67%) |
Dec 07, 2018 | 58.09 | 58.82 | 57.50 | 58.06 | 672,300 | -0.12(-0.21%) |
Dec 06, 2018 | 56.22 | 58.90 | 56.10 | 58.18 | 704,710 | +1.12(+1.96%) |
Dec 04, 2018 | 58.06 | 58.55 | 56.96 | 57.06 | 709,300 | -1.21(-2.08%) |
Dec 03, 2018 | 60.50 | 60.50 | 57.35 | 58.27 | 632,669 | -1.59(-2.66%) |
Nov 30, 2018 | 60.26 | 60.38 | 58.98 | 59.86 | 730,800 | -0.28(-0.47%) |
Nov 29, 2018 | 60.04 | 60.58 | 59.65 | 60.14 | 386,686 | -0.17(-0.28%) |
Nov 28, 2018 | 60.29 | 60.94 | 59.77 | 60.31 | 496,551 | +0.39(+0.65%) |
Nov 27, 2018 | 58.73 | 60.02 | 58.73 | 59.92 | 397,241 | +0.87(+1.47%) |
Nov 26, 2018 | 59.07 | 59.20 | 58.20 | 59.05 | 440,952 | +0.84(+1.44%) |
Nov 23, 2018 | 58.11 | 58.74 | 57.31 | 58.21 | 150,900 | -0.26(-0.44%) |
Nov 21, 2018 | 58.47 | 58.47 | 58.47 | 0 | +1.27(+2.22%) | |
Nov 20, 2018 | 57.75 | 58.48 | 56.42 | 57.20 | 500,496 | -1.48(-2.52%) |
Nov 19, 2018 | 58.85 | 59.66 | 58.52 | 58.68 | 529,218 | -0.21(-0.36%) |
Nov 16, 2018 | 59.63 | 59.86 | 58.25 | 58.89 | 581,400 | -1.08(-1.80%) |
Nov 15, 2018 | 60.01 | 60.27 | 59.14 | 59.97 | 770,654 | -0.26(-0.43%) |
Nov 14, 2018 | 60.00 | 61.11 | 59.95 | 60.23 | 634,279 | +0.51(+0.85%) |
Nov 13, 2018 | 59.86 | 60.44 | 59.38 | 59.72 | 383,315 | +0.13(+0.22%) |
Nov 12, 2018 | 59.86 | 60.25 | 59.25 | 59.59 | 682,934 | -0.17(-0.28%) |
Nov 09, 2018 | 60.00 | 60.69 | 59.65 | 59.76 | 631,600 | -0.24(-0.40%) |
Nov 08, 2018 | 60.23 | 61.06 | 59.60 | 60.00 | 492,988 | -0.35(-0.58%) |
Nov 07, 2018 | 61.00 | 61.90 | 59.51 | 60.35 | 920,890 | -0.70(-1.15%) |
Nov 06, 2018 | 62.00 | 62.26 | 60.69 | 61.05 | 604,461 | -0.81(-1.31%) |
Nov 05, 2018 | 58.97 | 62.25 | 58.62 | 61.86 | 1,245,181 | +2.88(+4.88%) |
Nov 02, 2018 | 60.58 | 62.17 | 57.87 | 58.98 | 927,800 | -1.42(-2.35%) |