Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.53 | 64.57 | 62.11 | 64.20 | 1,097,987 | +2.13(+3.43%) |
Jan 30, 2019 | 61.45 | 62.49 | 60.30 | 62.07 | 699,733 | +1.31(+2.16%) |
Jan 29, 2019 | 62.13 | 62.65 | 60.24 | 60.76 | 956,814 | -1.28(-2.06%) |
Jan 28, 2019 | 62.08 | 62.51 | 60.55 | 62.04 | 601,073 | -0.96(-1.52%) |
Jan 25, 2019 | 61.60 | 63.24 | 61.08 | 63.00 | 908,100 | +1.97(+3.23%) |
Jan 24, 2019 | 59.89 | 61.48 | 59.48 | 61.03 | 780,784 | +0.86(+1.43%) |
Jan 23, 2019 | 60.94 | 61.35 | 58.86 | 60.17 | 1,565,400 | -0.31(-0.51%) |
Jan 22, 2019 | 60.93 | 62.04 | 59.78 | 60.48 | 1,149,682 | -1.90(-3.05%) |
Jan 18, 2019 | 64.17 | 64.28 | 61.51 | 62.38 | 1,793,800 | -0.91(-1.44%) |
Jan 17, 2019 | 59.90 | 63.54 | 59.90 | 63.29 | 1,958,808 | +2.86(+4.73%) |
Jan 16, 2019 | 60.00 | 61.68 | 59.50 | 60.43 | 1,399,600 | +1.19(+2.01%) |
Jan 15, 2019 | 57.00 | 59.63 | 57.00 | 59.24 | 1,447,526 | +2.11(+3.69%) |
Jan 14, 2019 | 56.00 | 57.94 | 55.28 | 57.13 | 1,807,506 | +1.66(+2.99%) |
Jan 11, 2019 | 54.63 | 55.97 | 54.48 | 55.47 | 753,600 | -0.08(-0.14%) |
Jan 10, 2019 | 54.53 | 55.84 | 53.40 | 55.55 | 822,575 | +0.48(+0.87%) |
Jan 09, 2019 | 54.42 | 55.76 | 53.93 | 55.07 | 1,633,911 | +1.29(+2.40%) |
Jan 08, 2019 | 53.88 | 55.16 | 52.75 | 53.78 | 2,027,495 | +1.65(+3.17%) |
Jan 07, 2019 | 48.75 | 52.25 | 48.45 | 52.13 | 1,770,864 | +2.69(+5.44%) |
Jan 04, 2019 | 47.76 | 50.81 | 47.25 | 49.44 | 1,602,200 | +3.21(+6.94%) |
Jan 03, 2019 | 47.73 | 48.41 | 46.00 | 46.23 | 1,014,958 | -1.95(-4.05%) |
Jan 02, 2019 | 48.19 | 49.09 | 47.25 | 48.18 | 1,410,216 | -1.39(-2.80%) |
Dec 31, 2018 | 49.02 | 49.99 | 48.50 | 49.57 | 1,170,400 | +1.16(+2.40%) |
Dec 28, 2018 | 48.76 | 49.90 | 47.07 | 48.41 | 968,200 | +0.08(+0.17%) |
Dec 27, 2018 | 47.10 | 48.36 | 45.61 | 48.33 | 1,224,206 | +0.00(+0.00%) |
Dec 26, 2018 | 43.28 | 48.40 | 43.00 | 48.33 | 1,789,463 | +5.45(+12.71%) |
Dec 24, 2018 | 43.43 | 45.37 | 42.08 | 42.88 | 1,256,800 | -1.13(-2.57%) |
Dec 21, 2018 | 45.96 | 47.64 | 43.67 | 44.01 | 2,521,400 | -1.86(-4.05%) |
Dec 20, 2018 | 48.08 | 48.66 | 43.40 | 45.87 | 2,749,619 | -2.71(-5.58%) |
Dec 19, 2018 | 48.25 | 50.38 | 47.64 | 48.58 | 1,533,439 | +0.59(+1.23%) |
Dec 18, 2018 | 48.32 | 50.24 | 47.29 | 47.99 | 1,911,127 | +0.12(+0.25%) |
Dec 17, 2018 | 47.75 | 50.96 | 46.68 | 47.87 | 3,555,734 | -3.30(-6.45%) |
Dec 14, 2018 | 51.13 | 53.33 | 50.90 | 51.17 | 1,467,900 | -1.28(-2.44%) |
Dec 13, 2018 | 53.86 | 54.63 | 51.32 | 52.45 | 2,012,575 | -1.26(-2.35%) |
Dec 12, 2018 | 54.62 | 55.93 | 53.57 | 53.71 | 1,618,367 | +0.22(+0.41%) |
Dec 11, 2018 | 53.94 | 55.05 | 52.52 | 53.49 | 2,418,050 | +1.15(+2.20%) |
Dec 10, 2018 | 52.89 | 55.44 | 52.24 | 52.34 | 1,849,273 | -1.07(-2.00%) |
Dec 07, 2018 | 55.25 | 56.84 | 51.69 | 53.41 | 2,298,100 | -2.40(-4.30%) |
Dec 06, 2018 | 56.56 | 57.25 | 53.71 | 55.81 | 4,132,503 | -4.00(-6.69%) |
Dec 04, 2018 | 64.35 | 66.15 | 59.21 | 59.81 | 2,168,800 | -5.07(-7.81%) |
Dec 03, 2018 | 64.14 | 65.09 | 62.78 | 64.88 | 1,354,393 | +2.43(+3.89%) |
Nov 30, 2018 | 63.99 | 65.54 | 61.75 | 62.45 | 1,322,000 | -1.64(-2.56%) |
Nov 29, 2018 | 63.02 | 64.67 | 61.27 | 64.09 | 1,160,541 | +0.55(+0.87%) |
Nov 28, 2018 | 60.59 | 63.61 | 59.86 | 63.54 | 1,322,829 | +4.19(+7.06%) |
Nov 27, 2018 | 57.84 | 59.45 | 56.11 | 59.35 | 932,839 | +0.94(+1.61%) |
Nov 26, 2018 | 56.50 | 59.37 | 56.00 | 58.41 | 1,126,686 | +2.66(+4.77%) |
Nov 23, 2018 | 54.00 | 57.24 | 53.98 | 55.75 | 512,900 | +0.83(+1.51%) |
Nov 21, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.16(+0.29%) | |
Nov 20, 2018 | 50.11 | 55.74 | 48.34 | 54.76 | 2,782,714 | +1.82(+3.44%) |
Nov 19, 2018 | 58.61 | 59.39 | 52.86 | 52.94 | 2,817,746 | -6.14(-10.39%) |
Nov 16, 2018 | 59.98 | 61.85 | 58.14 | 59.08 | 1,586,700 | -1.21(-2.01%) |
Nov 15, 2018 | 57.27 | 60.43 | 56.30 | 60.29 | 1,862,149 | +2.89(+5.03%) |
Nov 14, 2018 | 59.00 | 60.19 | 56.25 | 57.40 | 1,613,243 | -1.11(-1.90%) |
Nov 13, 2018 | 61.17 | 63.17 | 58.28 | 58.51 | 1,430,412 | -2.05(-3.39%) |
Nov 12, 2018 | 62.71 | 63.24 | 59.00 | 60.56 | 1,278,788 | -1.93(-3.09%) |
Nov 09, 2018 | 65.00 | 65.45 | 60.70 | 62.49 | 1,470,100 | -2.84(-4.35%) |
Nov 08, 2018 | 67.89 | 68.04 | 65.00 | 65.33 | 993,318 | -2.95(-4.32%) |
Nov 07, 2018 | 64.44 | 69.20 | 64.25 | 68.28 | 2,029,659 | +4.87(+7.68%) |
Nov 06, 2018 | 63.50 | 65.98 | 62.85 | 63.41 | 1,906,405 | +0.07(+0.11%) |
Nov 05, 2018 | 72.31 | 72.31 | 62.62 | 63.34 | 4,076,401 | -9.17(-12.65%) |
Nov 02, 2018 | 68.20 | 75.93 | 66.70 | 72.51 | 3,376,800 | +2.99(+4.30%) |