Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.66 | 58.56 | 56.14 | 57.99 | 35,718 | +0.06(+0.10%) |
Jan 30, 2019 | 58.27 | 59.31 | 57.82 | 57.93 | 29,185 | -0.24(-0.41%) |
Jan 29, 2019 | 58.55 | 60.04 | 57.74 | 58.18 | 28,068 | -0.29(-0.49%) |
Jan 28, 2019 | 58.78 | 59.97 | 58.04 | 58.46 | 29,544 | -0.71(-1.20%) |
Jan 25, 2019 | 59.13 | 60.24 | 58.83 | 59.18 | 47,211 | +0.10(+0.17%) |
Jan 24, 2019 | 58.34 | 59.10 | 57.36 | 59.07 | 37,391 | +0.63(+1.08%) |
Jan 23, 2019 | 58.86 | 60.74 | 57.68 | 58.44 | 24,181 | -0.35(-0.60%) |
Jan 22, 2019 | 61.33 | 61.33 | 56.36 | 58.80 | 33,779 | -3.06(-4.95%) |
Jan 18, 2019 | 61.04 | 63.19 | 55.79 | 61.86 | 54,557 | +0.95(+1.57%) |
Jan 17, 2019 | 59.02 | 61.23 | 59.02 | 60.91 | 38,160 | +1.87(+3.17%) |
Jan 16, 2019 | 57.38 | 59.61 | 57.38 | 59.04 | 46,309 | +1.50(+2.61%) |
Jan 15, 2019 | 58.05 | 58.43 | 56.13 | 57.54 | 50,036 | -0.58(-1.00%) |
Jan 14, 2019 | 60.00 | 60.91 | 57.93 | 58.12 | 37,950 | -2.32(-3.84%) |
Jan 11, 2019 | 59.74 | 61.33 | 59.52 | 60.44 | 17,393 | +0.46(+0.77%) |
Jan 10, 2019 | 60.30 | 61.72 | 59.23 | 59.98 | 39,497 | -1.24(-2.03%) |
Jan 09, 2019 | 59.84 | 62.00 | 58.35 | 61.22 | 32,518 | +1.56(+2.62%) |
Jan 08, 2019 | 60.35 | 61.56 | 59.11 | 59.66 | 26,820 | +0.02(+0.03%) |
Jan 07, 2019 | 56.34 | 60.80 | 56.34 | 59.64 | 54,382 | +3.45(+6.15%) |
Jan 04, 2019 | 54.65 | 56.67 | 54.65 | 56.18 | 132,630 | +1.53(+2.81%) |
Jan 03, 2019 | 56.15 | 57.30 | 54.24 | 54.65 | 65,533 | -1.51(-2.68%) |
Jan 02, 2019 | 54.25 | 56.62 | 53.96 | 56.16 | 82,192 | +1.90(+3.51%) |
Dec 31, 2018 | 54.49 | 55.26 | 53.39 | 54.25 | 70,700 | +0.34(+0.63%) |
Dec 28, 2018 | 54.45 | 55.68 | 53.26 | 53.91 | 88,348 | -0.53(-0.97%) |
Dec 27, 2018 | 53.73 | 54.44 | 52.30 | 54.44 | 59,627 | +0.25(+0.46%) |
Dec 26, 2018 | 53.82 | 54.95 | 52.51 | 54.19 | 104,613 | +0.57(+1.07%) |
Dec 24, 2018 | 54.18 | 55.09 | 50.62 | 53.62 | 29,990 | -1.15(-2.11%) |
Dec 21, 2018 | 54.80 | 56.04 | 54.10 | 54.77 | 111,085 | -0.18(-0.34%) |
Dec 20, 2018 | 55.23 | 56.53 | 52.44 | 54.96 | 52,961 | -0.22(-0.40%) |
Dec 19, 2018 | 56.37 | 57.29 | 55.14 | 55.18 | 62,008 | -0.91(-1.63%) |
Dec 18, 2018 | 56.45 | 57.66 | 56.07 | 56.09 | 25,932 | +0.18(+0.33%) |
Dec 17, 2018 | 56.79 | 57.21 | 55.63 | 55.91 | 77,421 | -1.13(-1.98%) |
Dec 14, 2018 | 55.66 | 58.26 | 55.66 | 57.03 | 44,390 | +1.15(+2.07%) |
Dec 13, 2018 | 57.08 | 57.08 | 54.49 | 55.88 | 86,809 | -1.24(-2.17%) |
Dec 12, 2018 | 56.41 | 57.99 | 56.41 | 57.12 | 87,292 | +0.63(+1.11%) |
Dec 11, 2018 | 61.35 | 67.82 | 54.72 | 56.49 | 97,846 | -3.93(-6.50%) |
Dec 10, 2018 | 55.97 | 62.03 | 55.91 | 60.41 | 96,454 | +3.43(+6.01%) |
Dec 07, 2018 | 57.82 | 59.00 | 50.48 | 56.99 | 230,831 | -7.30(-11.35%) |
Dec 06, 2018 | 65.27 | 66.30 | 63.02 | 64.28 | 51,307 | -0.98(-1.50%) |
Dec 04, 2018 | 67.50 | 68.04 | 63.89 | 65.26 | 64,745 | -2.24(-3.31%) |
Dec 03, 2018 | 66.91 | 68.64 | 66.52 | 67.50 | 35,435 | +1.64(+2.50%) |
Nov 30, 2018 | 65.43 | 67.85 | 64.67 | 65.85 | 33,563 | +0.42(+0.65%) |
Nov 29, 2018 | 64.01 | 66.32 | 61.98 | 65.43 | 38,628 | +1.41(+2.21%) |
Nov 28, 2018 | 65.42 | 65.99 | 63.59 | 64.02 | 39,685 | -1.39(-2.13%) |
Nov 27, 2018 | 65.48 | 66.50 | 65.36 | 65.41 | 74,952 | -0.54(-0.81%) |
Nov 26, 2018 | 65.92 | 66.68 | 65.03 | 65.95 | 38,485 | +0.62(+0.95%) |
Nov 23, 2018 | 64.27 | 65.89 | 62.83 | 65.33 | 28,583 | +0.76(+1.17%) |
Nov 21, 2018 | 64.57 | 64.57 | 64.57 | 0 | +1.04(+1.64%) | |
Nov 20, 2018 | 62.41 | 64.63 | 61.25 | 63.53 | 52,815 | +0.34(+0.54%) |
Nov 19, 2018 | 65.08 | 66.21 | 62.88 | 63.18 | 38,374 | -1.81(-2.79%) |
Nov 16, 2018 | 63.78 | 65.59 | 62.68 | 64.99 | 32,805 | -0.01(-0.01%) |
Nov 15, 2018 | 65.92 | 66.75 | 63.91 | 65.00 | 29,908 | -1.27(-1.91%) |
Nov 14, 2018 | 66.40 | 67.63 | 65.87 | 66.27 | 32,186 | +0.14(+0.21%) |
Nov 13, 2018 | 66.64 | 67.56 | 65.65 | 66.13 | 22,566 | -0.51(-0.76%) |
Nov 12, 2018 | 65.92 | 69.01 | 65.92 | 66.64 | 26,125 | +0.38(+0.57%) |
Nov 09, 2018 | 67.70 | 68.91 | 65.81 | 66.26 | 23,819 | -1.52(-2.25%) |
Nov 08, 2018 | 67.44 | 68.08 | 65.42 | 67.78 | 29,799 | +0.12(+0.18%) |
Nov 07, 2018 | 69.03 | 70.46 | 65.92 | 67.66 | 24,031 | -1.00(-1.45%) |
Nov 06, 2018 | 68.37 | 69.18 | 67.12 | 68.66 | 20,247 | +0.10(+0.15%) |
Nov 05, 2018 | 70.09 | 71.97 | 67.88 | 68.56 | 32,672 | -1.52(-2.17%) |
Nov 02, 2018 | 70.26 | 71.35 | 67.80 | 70.08 | 17,539 | +0.11(+0.16%) |