Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.04 | 60.40 | 58.80 | 60.22 | 228,902 | +1.21(+2.06%) |
Jan 30, 2019 | 58.51 | 59.27 | 58.48 | 59.01 | 107,736 | +0.42(+0.72%) |
Jan 29, 2019 | 58.64 | 58.84 | 58.42 | 58.59 | 153,391 | +0.16(+0.27%) |
Jan 28, 2019 | 58.69 | 58.91 | 58.21 | 58.43 | 146,734 | -0.30(-0.51%) |
Jan 25, 2019 | 59.43 | 59.43 | 58.65 | 58.73 | 126,270 | -0.75(-1.27%) |
Jan 24, 2019 | 59.22 | 59.56 | 58.75 | 59.49 | 296,963 | +0.30(+0.51%) |
Jan 23, 2019 | 58.57 | 59.22 | 58.57 | 59.18 | 142,777 | +0.56(+0.95%) |
Jan 22, 2019 | 58.53 | 58.91 | 58.08 | 58.62 | 158,401 | +0.10(+0.16%) |
Jan 18, 2019 | 58.52 | 58.68 | 58.32 | 58.53 | 185,134 | +0.11(+0.19%) |
Jan 17, 2019 | 58.13 | 58.54 | 58.11 | 58.42 | 209,144 | +0.24(+0.42%) |
Jan 16, 2019 | 57.85 | 58.19 | 57.54 | 58.17 | 213,653 | +0.22(+0.38%) |
Jan 15, 2019 | 57.05 | 58.18 | 56.99 | 57.95 | 281,151 | +0.72(+1.26%) |
Jan 14, 2019 | 57.87 | 57.87 | 56.71 | 57.23 | 309,697 | -1.25(-2.13%) |
Jan 11, 2019 | 58.66 | 58.66 | 58.18 | 58.48 | 159,280 | -0.23(-0.39%) |
Jan 10, 2019 | 57.96 | 58.77 | 57.96 | 58.71 | 228,385 | +0.84(+1.44%) |
Jan 09, 2019 | 58.29 | 58.42 | 57.79 | 57.87 | 224,590 | -0.43(-0.74%) |
Jan 08, 2019 | 57.55 | 58.32 | 57.41 | 58.30 | 236,485 | +0.73(+1.26%) |
Jan 07, 2019 | 57.57 | 57.84 | 57.30 | 57.57 | 398,086 | -0.38(-0.65%) |
Jan 04, 2019 | 56.84 | 57.96 | 56.84 | 57.95 | 439,291 | +0.83(+1.45%) |
Jan 03, 2019 | 57.00 | 57.48 | 56.85 | 57.12 | 584,308 | +0.10(+0.17%) |
Jan 02, 2019 | 57.84 | 57.84 | 56.75 | 57.03 | 774,005 | -1.12(-1.92%) |
Dec 31, 2018 | 58.15 | 58.27 | 57.62 | 58.14 | 245,615 | +0.19(+0.33%) |
Dec 28, 2018 | 58.04 | 58.51 | 57.78 | 57.95 | 225,301 | +0.08(+0.14%) |
Dec 27, 2018 | 57.31 | 57.88 | 56.40 | 57.87 | 191,360 | +0.48(+0.84%) |
Dec 26, 2018 | 56.64 | 57.39 | 55.79 | 57.39 | 170,416 | +0.79(+1.40%) |
Dec 24, 2018 | 59.08 | 59.08 | 56.46 | 56.60 | 98,800 | -2.49(-4.22%) |
Dec 21, 2018 | 59.76 | 60.86 | 58.97 | 59.09 | 174,285 | -0.43(-0.73%) |
Dec 20, 2018 | 59.49 | 60.15 | 58.76 | 59.53 | 221,014 | +0.09(+0.15%) |
Dec 19, 2018 | 59.66 | 60.16 | 59.18 | 59.43 | 114,585 | -0.06(-0.11%) |
Dec 18, 2018 | 60.33 | 60.57 | 59.35 | 59.50 | 441,108 | -0.46(-0.77%) |
Dec 17, 2018 | 62.11 | 62.16 | 59.78 | 59.96 | 247,409 | -1.96(-3.17%) |
Dec 14, 2018 | 62.13 | 62.13 | 61.65 | 61.92 | 117,457 | -0.20(-0.32%) |
Dec 13, 2018 | 61.69 | 62.35 | 61.69 | 62.12 | 107,954 | +0.51(+0.83%) |
Dec 12, 2018 | 61.92 | 62.19 | 61.57 | 61.61 | 166,910 | -0.30(-0.48%) |
Dec 11, 2018 | 61.87 | 62.10 | 61.54 | 61.91 | 165,613 | +0.19(+0.31%) |
Dec 10, 2018 | 61.56 | 61.85 | 60.57 | 61.72 | 200,989 | +0.14(+0.23%) |
Dec 07, 2018 | 61.23 | 61.91 | 60.94 | 61.57 | 100,280 | +0.27(+0.44%) |
Dec 06, 2018 | 61.44 | 61.44 | 60.11 | 61.30 | 98,341 | +0.04(+0.06%) |
Dec 04, 2018 | 61.33 | 61.93 | 61.15 | 61.26 | 298,287 | +0.07(+0.11%) |
Dec 03, 2018 | 60.46 | 61.21 | 60.16 | 61.19 | 1,320,418 | +0.58(+0.95%) |
Nov 30, 2018 | 59.91 | 60.66 | 59.79 | 60.62 | 188,721 | +0.84(+1.41%) |
Nov 29, 2018 | 59.96 | 59.96 | 59.24 | 59.77 | 242,603 | -0.09(-0.16%) |
Nov 28, 2018 | 60.11 | 60.13 | 59.71 | 59.87 | 121,181 | -0.06(-0.09%) |
Nov 27, 2018 | 59.49 | 59.98 | 59.28 | 59.92 | 268,685 | +0.40(+0.68%) |
Nov 26, 2018 | 59.20 | 59.57 | 58.98 | 59.52 | 278,894 | +0.37(+0.62%) |
Nov 23, 2018 | 59.31 | 59.31 | 58.84 | 59.15 | 49,211 | +0.03(+0.06%) |
Nov 21, 2018 | 59.12 | 59.12 | 59.12 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.38 | 60.74 | 59.63 | 59.88 | 1,071,625 | -0.45(-0.75%) |
Nov 19, 2018 | 59.86 | 60.33 | 59.84 | 60.33 | 392,845 | +0.39(+0.65%) |
Nov 16, 2018 | 60.02 | 60.27 | 59.57 | 59.94 | 132,778 | +0.73(+1.24%) |
Nov 15, 2018 | 59.31 | 59.33 | 58.67 | 59.21 | 140,129 | -0.30(-0.51%) |
Nov 14, 2018 | 59.68 | 60.02 | 59.35 | 59.51 | 223,032 | -0.62(-1.02%) |
Nov 13, 2018 | 59.97 | 60.24 | 59.54 | 60.13 | 204,945 | +0.19(+0.32%) |
Nov 12, 2018 | 59.48 | 60.46 | 59.15 | 59.94 | 404,428 | +0.04(+0.06%) |
Nov 09, 2018 | 59.64 | 60.10 | 59.49 | 59.90 | 535,523 | +0.10(+0.17%) |
Nov 08, 2018 | 59.94 | 60.08 | 59.31 | 59.80 | 356,925 | -0.09(-0.15%) |
Nov 07, 2018 | 59.66 | 59.95 | 59.25 | 59.89 | 196,463 | +0.64(+1.08%) |
Nov 06, 2018 | 58.70 | 59.30 | 58.70 | 59.25 | 393,128 | +0.46(+0.78%) |
Nov 05, 2018 | 58.22 | 59.02 | 58.22 | 58.79 | 370,662 | +0.75(+1.30%) |
Nov 02, 2018 | 58.53 | 58.53 | 57.65 | 58.04 | 589,610 | -0.28(-0.49%) |