Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.67 | 62.34 | 61.67 | 62.27 | 204,418 | +0.61(+1.00%) |
Jan 30, 2019 | 61.19 | 61.83 | 60.96 | 61.65 | 66,404 | +0.87(+1.43%) |
Jan 29, 2019 | 60.87 | 61.01 | 60.69 | 60.79 | 44,567 | -0.08(-0.13%) |
Jan 28, 2019 | 60.75 | 60.88 | 60.47 | 60.87 | 59,993 | -0.42(-0.69%) |
Jan 25, 2019 | 61.13 | 61.45 | 61.11 | 61.29 | 59,165 | +0.54(+0.88%) |
Jan 24, 2019 | 60.65 | 60.82 | 60.48 | 60.75 | 38,540 | +0.12(+0.20%) |
Jan 23, 2019 | 60.86 | 60.97 | 60.08 | 60.63 | 84,149 | +0.04(+0.07%) |
Jan 22, 2019 | 61.02 | 61.02 | 60.19 | 60.59 | 106,671 | -0.80(-1.31%) |
Jan 18, 2019 | 61.10 | 61.53 | 60.90 | 61.39 | 93,191 | +0.80(+1.32%) |
Jan 17, 2019 | 59.92 | 60.82 | 59.92 | 60.59 | 60,505 | +0.42(+0.70%) |
Jan 16, 2019 | 60.06 | 60.36 | 60.04 | 60.17 | 136,466 | +0.22(+0.36%) |
Jan 15, 2019 | 59.44 | 60.02 | 59.44 | 59.95 | 90,322 | +0.54(+0.90%) |
Jan 14, 2019 | 59.20 | 59.50 | 59.08 | 59.41 | 66,612 | -0.22(-0.37%) |
Jan 11, 2019 | 59.43 | 59.64 | 59.22 | 59.63 | 218,891 | -0.06(-0.10%) |
Jan 10, 2019 | 59.08 | 59.71 | 58.90 | 59.69 | 46,287 | +0.29(+0.49%) |
Jan 09, 2019 | 59.35 | 59.62 | 59.04 | 59.40 | 101,899 | +0.30(+0.51%) |
Jan 08, 2019 | 59.09 | 59.21 | 58.52 | 59.10 | 59,479 | +0.54(+0.92%) |
Jan 07, 2019 | 58.12 | 58.88 | 58.02 | 58.56 | 76,581 | +0.56(+0.97%) |
Jan 04, 2019 | 56.86 | 58.17 | 56.76 | 58.00 | 286,292 | +1.90(+3.38%) |
Jan 03, 2019 | 57.00 | 57.00 | 56.07 | 56.11 | 88,974 | -1.35(-2.35%) |
Jan 02, 2019 | 56.63 | 57.61 | 56.55 | 57.46 | 166,221 | +0.04(+0.06%) |
Dec 31, 2018 | 57.28 | 57.42 | 56.86 | 57.42 | 107,712 | +0.53(+0.92%) |
Dec 28, 2018 | 57.33 | 57.68 | 56.71 | 56.90 | 263,103 | +0.02(+0.03%) |
Dec 27, 2018 | 55.72 | 56.88 | 54.91 | 56.88 | 155,922 | +0.37(+0.65%) |
Dec 26, 2018 | 54.08 | 56.51 | 53.75 | 56.51 | 281,251 | +2.71(+5.03%) |
Dec 24, 2018 | 54.86 | 54.98 | 53.80 | 53.80 | 244,093 | -1.50(-2.71%) |
Dec 21, 2018 | 56.63 | 57.24 | 55.08 | 55.30 | 185,727 | -1.14(-2.02%) |
Dec 20, 2018 | 57.04 | 57.38 | 55.83 | 56.45 | 208,883 | -0.91(-1.58%) |
Dec 19, 2018 | 58.33 | 59.19 | 57.02 | 57.35 | 167,113 | -0.95(-1.64%) |
Dec 18, 2018 | 58.68 | 58.90 | 57.91 | 58.31 | 121,538 | +0.04(+0.06%) |
Dec 17, 2018 | 59.25 | 59.52 | 57.94 | 58.27 | 166,558 | -1.27(-2.12%) |
Dec 14, 2018 | 60.06 | 60.27 | 59.38 | 59.54 | 64,995 | -1.10(-1.81%) |
Dec 13, 2018 | 60.89 | 61.09 | 60.38 | 60.63 | 51,939 | -0.08(-0.14%) |
Dec 12, 2018 | 61.09 | 61.45 | 60.71 | 60.71 | 90,991 | +0.33(+0.54%) |
Dec 11, 2018 | 61.22 | 61.22 | 60.04 | 60.39 | 76,801 | -0.06(-0.11%) |
Dec 10, 2018 | 60.22 | 60.62 | 59.23 | 60.45 | 116,549 | +0.12(+0.20%) |
Dec 07, 2018 | 61.62 | 62.04 | 60.18 | 60.33 | 77,645 | -1.39(-2.26%) |
Dec 06, 2018 | 60.84 | 61.73 | 60.09 | 61.73 | 115,796 | -0.12(-0.19%) |
Dec 04, 2018 | 63.83 | 63.83 | 61.79 | 61.85 | 211,344 | -2.03(-3.18%) |
Dec 03, 2018 | 64.22 | 64.22 | 63.52 | 63.88 | 205,619 | +0.75(+1.18%) |
Nov 30, 2018 | 62.78 | 63.26 | 62.61 | 63.13 | 78,300 | +0.44(+0.70%) |
Nov 29, 2018 | 62.58 | 63.07 | 62.41 | 62.69 | 57,689 | -0.08(-0.13%) |
Nov 28, 2018 | 61.60 | 62.79 | 61.43 | 62.77 | 98,987 | +1.39(+2.27%) |
Nov 27, 2018 | 61.12 | 61.39 | 61.01 | 61.37 | 46,849 | +0.09(+0.15%) |
Nov 26, 2018 | 60.79 | 61.30 | 60.79 | 61.28 | 87,868 | +0.94(+1.55%) |
Nov 23, 2018 | 60.22 | 60.66 | 60.22 | 60.35 | 16,357 | -0.37(-0.60%) |
Nov 21, 2018 | 60.71 | 60.71 | 60.71 | 0 | +0.31(+0.52%) | |
Nov 20, 2018 | 60.60 | 61.04 | 60.22 | 60.40 | 389,369 | -1.11(-1.81%) |
Nov 19, 2018 | 62.44 | 62.44 | 61.30 | 61.52 | 87,713 | -1.09(-1.74%) |
Nov 16, 2018 | 62.12 | 62.75 | 62.12 | 62.60 | 42,966 | +0.11(+0.18%) |
Nov 15, 2018 | 61.60 | 62.56 | 61.16 | 62.49 | 67,412 | +0.68(+1.11%) |
Nov 14, 2018 | 62.74 | 62.81 | 61.44 | 61.80 | 77,069 | -0.44(-0.71%) |
Nov 13, 2018 | 62.40 | 62.90 | 62.10 | 62.24 | 46,912 | -0.04(-0.07%) |
Nov 12, 2018 | 63.44 | 63.45 | 62.24 | 62.29 | 58,679 | -1.25(-1.97%) |
Nov 09, 2018 | 63.81 | 63.81 | 63.24 | 63.54 | 45,802 | -0.63(-0.99%) |
Nov 08, 2018 | 64.18 | 64.34 | 63.95 | 64.18 | 55,577 | -0.16(-0.24%) |
Nov 07, 2018 | 63.57 | 64.36 | 63.43 | 64.33 | 213,410 | +1.33(+2.11%) |
Nov 06, 2018 | 62.64 | 63.03 | 62.64 | 63.00 | 73,449 | +0.32(+0.50%) |
Nov 05, 2018 | 62.39 | 62.79 | 62.19 | 62.69 | 123,410 | +0.37(+0.59%) |
Nov 02, 2018 | 62.96 | 63.03 | 61.84 | 62.32 | 211,781 | -0.34(-0.54%) |