Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.20 | 62.11 | 59.83 | 61.90 | 426,580 | +1.76(+2.92%) |
Jan 30, 2019 | 59.52 | 60.36 | 59.52 | 60.14 | 176,645 | +0.75(+1.26%) |
Jan 29, 2019 | 59.72 | 60.21 | 59.38 | 59.39 | 190,342 | -0.18(-0.31%) |
Jan 28, 2019 | 59.84 | 60.14 | 58.99 | 59.58 | 139,480 | -0.39(-0.66%) |
Jan 25, 2019 | 60.93 | 61.30 | 59.62 | 59.97 | 141,133 | -0.89(-1.46%) |
Jan 24, 2019 | 59.89 | 60.95 | 59.42 | 60.86 | 173,380 | +0.91(+1.52%) |
Jan 23, 2019 | 59.32 | 59.96 | 59.01 | 59.94 | 138,288 | +0.64(+1.08%) |
Jan 22, 2019 | 59.62 | 60.09 | 58.60 | 59.30 | 198,930 | -0.38(-0.64%) |
Jan 18, 2019 | 59.80 | 60.31 | 59.48 | 59.69 | 218,045 | -0.11(-0.18%) |
Jan 17, 2019 | 58.98 | 59.91 | 58.94 | 59.80 | 184,992 | +0.53(+0.89%) |
Jan 16, 2019 | 59.07 | 59.33 | 58.81 | 59.27 | 132,390 | +0.07(+0.12%) |
Jan 15, 2019 | 58.67 | 59.69 | 58.64 | 59.19 | 120,011 | +0.52(+0.89%) |
Jan 14, 2019 | 59.22 | 59.58 | 58.17 | 58.67 | 194,842 | -1.01(-1.68%) |
Jan 11, 2019 | 59.79 | 60.02 | 59.24 | 59.68 | 180,956 | -0.11(-0.18%) |
Jan 10, 2019 | 59.17 | 59.83 | 58.82 | 59.79 | 147,576 | +0.69(+1.16%) |
Jan 09, 2019 | 59.22 | 59.49 | 58.42 | 59.10 | 107,617 | -0.08(-0.14%) |
Jan 08, 2019 | 57.99 | 59.28 | 57.89 | 59.18 | 259,392 | +1.28(+2.21%) |
Jan 07, 2019 | 59.30 | 59.38 | 57.83 | 57.90 | 246,034 | -1.40(-2.36%) |
Jan 04, 2019 | 59.80 | 60.44 | 58.76 | 59.30 | 399,440 | -0.54(-0.90%) |
Jan 03, 2019 | 59.75 | 60.72 | 59.49 | 59.84 | 267,035 | -0.06(-0.11%) |
Jan 02, 2019 | 60.88 | 60.91 | 58.97 | 59.91 | 333,075 | -1.37(-2.24%) |
Dec 31, 2018 | 61.08 | 61.55 | 60.44 | 61.28 | 221,874 | +0.26(+0.42%) |
Dec 28, 2018 | 60.85 | 61.80 | 60.58 | 61.02 | 212,794 | +0.23(+0.38%) |
Dec 27, 2018 | 59.37 | 60.82 | 58.96 | 60.79 | 288,775 | +0.97(+1.62%) |
Dec 26, 2018 | 58.32 | 59.93 | 57.72 | 59.82 | 218,139 | +1.65(+2.83%) |
Dec 24, 2018 | 61.68 | 61.96 | 57.89 | 58.18 | 161,592 | -3.41(-5.54%) |
Dec 21, 2018 | 62.62 | 63.49 | 61.36 | 61.59 | 655,558 | -0.74(-1.19%) |
Dec 20, 2018 | 61.72 | 62.83 | 60.85 | 62.33 | 254,103 | +0.87(+1.41%) |
Dec 19, 2018 | 61.05 | 62.61 | 60.37 | 61.46 | 265,264 | +0.47(+0.76%) |
Dec 18, 2018 | 61.70 | 62.14 | 60.87 | 60.99 | 227,160 | -0.39(-0.64%) |
Dec 17, 2018 | 63.31 | 63.45 | 61.04 | 61.39 | 298,854 | -1.86(-2.93%) |
Dec 14, 2018 | 62.55 | 63.62 | 62.20 | 63.24 | 261,260 | +0.51(+0.82%) |
Dec 13, 2018 | 62.14 | 63.16 | 62.14 | 62.73 | 191,369 | +0.57(+0.91%) |
Dec 12, 2018 | 62.15 | 62.70 | 61.97 | 62.16 | 145,522 | +0.27(+0.43%) |
Dec 11, 2018 | 61.21 | 61.94 | 60.75 | 61.90 | 198,127 | +1.04(+1.71%) |
Dec 10, 2018 | 60.67 | 61.30 | 60.10 | 60.86 | 256,965 | +0.28(+0.47%) |
Dec 07, 2018 | 60.27 | 60.66 | 59.84 | 60.57 | 496,811 | +0.23(+0.38%) |
Dec 06, 2018 | 59.77 | 60.47 | 59.53 | 60.34 | 412,301 | +0.17(+0.29%) |
Dec 04, 2018 | 61.93 | 62.80 | 59.81 | 60.17 | 343,533 | -2.00(-3.22%) |
Dec 03, 2018 | 61.48 | 62.18 | 60.44 | 62.17 | 268,637 | +0.86(+1.40%) |
Nov 30, 2018 | 60.90 | 61.41 | 60.68 | 61.31 | 288,721 | +0.37(+0.60%) |
Nov 29, 2018 | 61.98 | 62.23 | 60.83 | 60.95 | 174,328 | -1.22(-1.97%) |
Nov 28, 2018 | 62.20 | 62.51 | 61.78 | 62.17 | 179,557 | +0.18(+0.29%) |
Nov 27, 2018 | 62.32 | 62.62 | 61.95 | 61.99 | 198,773 | -0.36(-0.57%) |
Nov 26, 2018 | 61.32 | 62.51 | 61.02 | 62.35 | 173,686 | +1.20(+1.96%) |
Nov 23, 2018 | 61.05 | 61.61 | 60.60 | 61.15 | 76,583 | +0.01(+0.02%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +0.09(+0.15%) | |
Nov 20, 2018 | 61.34 | 62.14 | 60.92 | 61.05 | 136,968 | -0.35(-0.57%) |
Nov 19, 2018 | 61.24 | 61.84 | 60.76 | 61.40 | 129,347 | +0.16(+0.25%) |
Nov 16, 2018 | 59.86 | 61.33 | 59.86 | 61.24 | 324,934 | +1.41(+2.35%) |
Nov 15, 2018 | 58.36 | 59.85 | 57.95 | 59.83 | 190,052 | +1.26(+2.15%) |
Nov 14, 2018 | 58.79 | 59.45 | 58.35 | 58.57 | 158,683 | -0.23(-0.40%) |
Nov 13, 2018 | 59.50 | 59.59 | 58.47 | 58.80 | 191,644 | -0.15(-0.25%) |
Nov 12, 2018 | 58.61 | 59.49 | 58.38 | 58.95 | 263,365 | +0.31(+0.53%) |
Nov 09, 2018 | 58.35 | 58.91 | 58.03 | 58.64 | 136,133 | +0.19(+0.33%) |
Nov 08, 2018 | 59.40 | 59.41 | 57.69 | 58.45 | 195,740 | -0.86(-1.46%) |
Nov 07, 2018 | 58.83 | 59.68 | 58.83 | 59.31 | 258,111 | +1.02(+1.75%) |
Nov 06, 2018 | 57.34 | 58.36 | 56.85 | 58.29 | 268,277 | +1.86(+3.29%) |
Nov 05, 2018 | 55.67 | 56.67 | 55.67 | 56.44 | 190,668 | +0.86(+1.56%) |
Nov 02, 2018 | 55.61 | 55.94 | 54.62 | 55.57 | 235,128 | +0.04(+0.07%) |