Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.73 | 64.44 | 62.73 | 64.44 | 2,029 | +1.71(+2.72%) |
Jan 30, 2019 | 62.25 | 62.73 | 62.25 | 62.73 | 5,405 | +0.81(+1.32%) |
Jan 29, 2019 | 61.76 | 62.18 | 61.72 | 61.91 | 1,585 | +0.46(+0.75%) |
Jan 28, 2019 | 61.75 | 61.75 | 61.00 | 61.45 | 21,865 | -0.54(-0.87%) |
Jan 25, 2019 | 62.33 | 62.44 | 61.99 | 61.99 | 1,600 | +0.32(+0.52%) |
Jan 24, 2019 | 61.51 | 61.69 | 61.22 | 61.67 | 4,606 | +0.05(+0.08%) |
Jan 23, 2019 | 61.74 | 61.74 | 61.00 | 61.62 | 1,931 | +0.61(+1.01%) |
Jan 22, 2019 | 62.65 | 66.28 | 60.64 | 61.01 | 8,279 | -1.35(-2.16%) |
Jan 18, 2019 | 62.44 | 62.70 | 62.25 | 62.36 | 8,600 | +1.23(+2.02%) |
Jan 17, 2019 | 60.65 | 61.30 | 60.65 | 61.13 | 2,536 | +0.73(+1.20%) |
Jan 16, 2019 | 61.24 | 61.24 | 60.20 | 60.40 | 6,144 | +0.08(+0.13%) |
Jan 15, 2019 | 60.13 | 61.31 | 60.09 | 60.32 | 2,060 | +0.69(+1.16%) |
Jan 14, 2019 | 59.91 | 59.91 | 59.31 | 59.63 | 2,070 | -1.01(-1.66%) |
Jan 11, 2019 | 60.78 | 60.78 | 60.38 | 60.64 | 1,500 | -0.53(-0.87%) |
Jan 10, 2019 | 60.00 | 61.17 | 59.77 | 61.17 | 2,689 | +0.73(+1.20%) |
Jan 09, 2019 | 60.31 | 60.95 | 60.20 | 60.44 | 8,989 | +0.03(+0.05%) |
Jan 08, 2019 | 60.65 | 69.00 | 59.60 | 60.41 | 5,262 | +1.09(+1.84%) |
Jan 07, 2019 | 59.00 | 60.40 | 58.46 | 59.32 | 6,808 | +0.90(+1.54%) |
Jan 04, 2019 | 57.41 | 58.58 | 57.41 | 58.42 | 5,700 | +2.70(+4.85%) |
Jan 03, 2019 | 56.29 | 56.76 | 55.61 | 55.72 | 22,119 | -0.97(-1.71%) |
Jan 02, 2019 | 56.33 | 57.01 | 56.33 | 56.69 | 2,077 | -0.01(-0.02%) |
Dec 31, 2018 | 56.76 | 57.20 | 56.10 | 56.70 | 17,200 | +0.53(+0.94%) |
Dec 28, 2018 | 57.56 | 57.58 | 56.17 | 56.17 | 7,400 | -0.40(-0.71%) |
Dec 27, 2018 | 53.96 | 56.57 | 53.71 | 56.57 | 17,386 | +0.68(+1.22%) |
Dec 26, 2018 | 52.89 | 55.89 | 51.25 | 55.89 | 10,144 | +4.54(+8.84%) |
Dec 24, 2018 | 55.49 | 55.49 | 51.35 | 51.35 | 13,200 | -4.36(-7.83%) |
Dec 21, 2018 | 56.54 | 59.35 | 55.57 | 55.71 | 4,100 | -0.97(-1.71%) |
Dec 20, 2018 | 57.44 | 58.38 | 55.60 | 56.68 | 10,967 | -1.85(-3.16%) |
Dec 19, 2018 | 60.52 | 60.98 | 58.06 | 58.53 | 7,521 | -0.73(-1.23%) |
Dec 18, 2018 | 61.00 | 61.42 | 58.98 | 59.26 | 4,048 | -1.10(-1.82%) |
Dec 17, 2018 | 63.00 | 63.18 | 59.92 | 60.36 | 9,703 | -3.31(-5.20%) |
Dec 14, 2018 | 64.29 | 64.70 | 63.39 | 63.67 | 4,700 | -1.28(-1.98%) |
Dec 13, 2018 | 65.07 | 65.16 | 64.83 | 64.95 | 7,535 | -0.84(-1.27%) |
Dec 12, 2018 | 66.52 | 66.67 | 65.79 | 65.79 | 1,111 | +0.56(+0.85%) |
Dec 11, 2018 | 66.34 | 66.34 | 65.23 | 65.23 | 3,773 | -0.17(-0.27%) |
Dec 10, 2018 | 65.10 | 65.41 | 62.88 | 65.41 | 29,530 | -0.08(-0.12%) |
Dec 07, 2018 | 67.41 | 67.41 | 65.49 | 65.49 | 3,200 | -1.33(-1.99%) |
Dec 06, 2018 | 67.07 | 67.07 | 63.69 | 66.82 | 9,940 | -0.69(-1.02%) |
Dec 04, 2018 | 69.70 | 69.70 | 67.51 | 67.51 | 2,500 | -2.56(-3.65%) |
Dec 03, 2018 | 70.09 | 70.09 | 69.35 | 70.07 | 3,033 | +1.49(+2.17%) |
Nov 30, 2018 | 68.53 | 68.58 | 68.00 | 68.58 | 1,700 | +0.23(+0.34%) |
Nov 29, 2018 | 67.36 | 68.66 | 67.33 | 68.35 | 5,856 | +0.43(+0.64%) |
Nov 28, 2018 | 66.50 | 67.92 | 66.50 | 67.92 | 999 | +1.55(+2.34%) |
Nov 27, 2018 | 66.39 | 66.70 | 66.36 | 66.36 | 1,877 | +0.22(+0.33%) |
Nov 26, 2018 | 64.78 | 66.15 | 64.78 | 66.15 | 1,681 | +1.43(+2.20%) |
Nov 23, 2018 | 64.81 | 64.81 | 64.72 | 64.72 | 600 | -1.25(-1.90%) |
Nov 21, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.14(+0.22%) | |
Nov 20, 2018 | 66.44 | 66.44 | 65.69 | 65.83 | 1,802 | -2.42(-3.55%) |
Nov 19, 2018 | 68.50 | 68.50 | 67.67 | 68.25 | 2,428 | -0.25(-0.36%) |
Nov 16, 2018 | 68.00 | 68.50 | 68.00 | 68.50 | 2,300 | +1.06(+1.57%) |
Nov 15, 2018 | 66.40 | 67.44 | 65.59 | 67.44 | 1,849 | +0.54(+0.81%) |
Nov 14, 2018 | 69.36 | 69.36 | 66.90 | 66.90 | 3,262 | -1.38(-2.02%) |
Nov 13, 2018 | 68.82 | 68.82 | 67.91 | 68.28 | 1,086 | -0.35(-0.51%) |
Nov 12, 2018 | 69.65 | 69.65 | 68.63 | 68.63 | 1,354 | -0.81(-1.17%) |
Nov 09, 2018 | 69.50 | 69.50 | 69.44 | 69.44 | 1,000 | -0.76(-1.08%) |
Nov 08, 2018 | 71.34 | 71.34 | 70.20 | 70.20 | 1,919 | -0.87(-1.23%) |
Nov 07, 2018 | 69.66 | 71.07 | 69.66 | 71.07 | 3,201 | +2.07(+3.01%) |
Nov 06, 2018 | 68.88 | 69.00 | 68.88 | 69.00 | 1,301 | +0.94(+1.39%) |
Nov 05, 2018 | 67.95 | 68.06 | 67.95 | 68.06 | 1,078 | +1.12(+1.67%) |
Nov 02, 2018 | 68.07 | 68.07 | 66.25 | 66.94 | 1,900 | -0.47(-0.70%) |