Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.03 | 61.03 | 59.49 | 60.59 | 836,115 | -0.46(-0.75%) |
Jan 30, 2019 | 60.66 | 62.03 | 59.19 | 61.05 | 1,078,652 | +0.54(+0.89%) |
Jan 29, 2019 | 60.34 | 60.75 | 59.83 | 60.51 | 812,770 | +0.18(+0.30%) |
Jan 28, 2019 | 59.98 | 60.62 | 59.60 | 60.34 | 563,720 | +0.04(+0.07%) |
Jan 25, 2019 | 60.67 | 60.94 | 59.54 | 60.29 | 732,877 | +0.11(+0.18%) |
Jan 24, 2019 | 59.85 | 60.45 | 59.30 | 60.18 | 443,382 | +0.10(+0.17%) |
Jan 23, 2019 | 60.46 | 60.68 | 59.70 | 60.08 | 610,310 | -0.25(-0.41%) |
Jan 22, 2019 | 60.97 | 61.44 | 60.10 | 60.33 | 504,161 | -0.90(-1.47%) |
Jan 18, 2019 | 60.46 | 61.29 | 59.92 | 61.23 | 445,103 | +1.11(+1.84%) |
Jan 17, 2019 | 59.22 | 60.34 | 59.15 | 60.12 | 557,343 | +0.61(+1.03%) |
Jan 16, 2019 | 58.56 | 59.61 | 58.18 | 59.51 | 494,054 | +1.55(+2.67%) |
Jan 15, 2019 | 57.24 | 58.04 | 56.81 | 57.96 | 325,013 | +0.66(+1.16%) |
Jan 14, 2019 | 56.74 | 58.13 | 56.55 | 57.29 | 550,724 | +0.17(+0.30%) |
Jan 11, 2019 | 56.51 | 57.27 | 56.20 | 57.12 | 444,164 | +0.15(+0.27%) |
Jan 10, 2019 | 56.69 | 57.02 | 56.02 | 56.97 | 667,322 | -0.20(-0.36%) |
Jan 09, 2019 | 57.26 | 57.52 | 56.56 | 57.18 | 507,391 | +0.22(+0.39%) |
Jan 08, 2019 | 56.96 | 57.01 | 55.78 | 56.95 | 563,893 | +0.41(+0.72%) |
Jan 07, 2019 | 55.75 | 56.99 | 55.23 | 56.55 | 541,337 | +0.80(+1.44%) |
Jan 04, 2019 | 54.81 | 56.12 | 54.65 | 55.74 | 532,692 | +1.68(+3.10%) |
Jan 03, 2019 | 54.57 | 55.60 | 53.96 | 54.07 | 793,524 | -0.64(-1.17%) |
Jan 02, 2019 | 52.97 | 54.74 | 52.50 | 54.71 | 948,802 | +1.64(+3.10%) |
Dec 31, 2018 | 53.10 | 53.39 | 51.99 | 53.06 | 792,757 | +0.32(+0.60%) |
Dec 28, 2018 | 52.05 | 53.55 | 51.72 | 52.75 | 785,360 | +0.85(+1.64%) |
Dec 27, 2018 | 50.83 | 51.90 | 50.11 | 51.89 | 566,361 | +0.21(+0.41%) |
Dec 26, 2018 | 48.95 | 51.72 | 48.91 | 51.68 | 635,871 | +2.74(+5.60%) |
Dec 24, 2018 | 49.20 | 49.77 | 48.56 | 48.94 | 379,353 | -0.52(-1.05%) |
Dec 21, 2018 | 50.40 | 51.17 | 49.33 | 49.46 | 1,208,038 | -1.01(-2.01%) |
Dec 20, 2018 | 50.40 | 50.87 | 49.79 | 50.47 | 792,768 | -0.09(-0.19%) |
Dec 19, 2018 | 51.73 | 52.30 | 50.10 | 50.57 | 649,936 | -1.22(-2.35%) |
Dec 18, 2018 | 53.18 | 53.61 | 51.43 | 51.78 | 500,452 | -1.25(-2.36%) |
Dec 17, 2018 | 53.03 | 54.18 | 52.87 | 53.04 | 405,927 | -0.22(-0.42%) |
Dec 14, 2018 | 53.59 | 54.65 | 53.10 | 53.26 | 326,988 | -0.82(-1.51%) |
Dec 13, 2018 | 55.61 | 56.27 | 53.98 | 54.08 | 676,491 | -1.72(-3.08%) |
Dec 12, 2018 | 55.87 | 56.95 | 55.44 | 55.80 | 626,365 | +0.85(+1.54%) |
Dec 11, 2018 | 55.71 | 56.38 | 54.53 | 54.95 | 755,745 | -0.07(-0.12%) |
Dec 10, 2018 | 55.69 | 56.10 | 54.19 | 55.02 | 374,793 | -0.92(-1.65%) |
Dec 07, 2018 | 56.38 | 57.37 | 55.41 | 55.94 | 486,995 | -0.40(-0.71%) |
Dec 06, 2018 | 55.37 | 56.36 | 55.08 | 56.34 | 617,247 | -0.04(-0.08%) |
Dec 04, 2018 | 58.68 | 59.14 | 55.83 | 56.38 | 538,743 | -2.66(-4.50%) |
Dec 03, 2018 | 59.63 | 59.99 | 58.09 | 59.04 | 386,736 | +0.30(+0.52%) |
Nov 30, 2018 | 57.46 | 59.05 | 57.46 | 58.73 | 494,202 | +0.91(+1.57%) |
Nov 29, 2018 | 57.77 | 58.40 | 57.12 | 57.83 | 427,542 | -0.42(-0.73%) |
Nov 28, 2018 | 58.33 | 59.01 | 57.37 | 58.25 | 610,591 | -0.15(-0.26%) |
Nov 27, 2018 | 58.38 | 58.95 | 58.06 | 58.40 | 454,914 | -0.29(-0.49%) |
Nov 26, 2018 | 58.80 | 59.45 | 58.37 | 58.69 | 408,381 | +0.59(+1.02%) |
Nov 23, 2018 | 57.34 | 58.58 | 56.88 | 58.10 | 157,015 | +0.19(+0.34%) |
Nov 21, 2018 | 57.90 | 57.90 | 57.90 | 0 | +0.46(+0.80%) | |
Nov 20, 2018 | 58.00 | 59.01 | 57.39 | 57.45 | 528,279 | -0.97(-1.67%) |
Nov 19, 2018 | 58.17 | 59.09 | 58.06 | 58.42 | 661,585 | +0.25(+0.44%) |
Nov 16, 2018 | 57.07 | 58.35 | 56.93 | 58.17 | 409,846 | +0.67(+1.16%) |
Nov 15, 2018 | 55.94 | 57.60 | 55.94 | 57.50 | 490,438 | +1.13(+2.01%) |
Nov 14, 2018 | 57.57 | 57.72 | 55.42 | 56.36 | 885,642 | -0.70(-1.23%) |
Nov 13, 2018 | 57.34 | 58.33 | 57.03 | 57.07 | 682,267 | -0.26(-0.46%) |
Nov 12, 2018 | 58.44 | 58.74 | 57.23 | 57.33 | 563,109 | -1.19(-2.03%) |
Nov 09, 2018 | 58.81 | 59.38 | 58.07 | 58.51 | 484,160 | -0.58(-0.99%) |
Nov 08, 2018 | 58.00 | 59.54 | 58.00 | 59.10 | 831,748 | +0.86(+1.48%) |
Nov 07, 2018 | 58.11 | 58.46 | 56.87 | 58.23 | 513,891 | +0.19(+0.34%) |
Nov 06, 2018 | 57.44 | 58.20 | 57.07 | 58.04 | 383,998 | +0.52(+0.90%) |
Nov 05, 2018 | 57.05 | 57.89 | 56.81 | 57.52 | 430,397 | +0.41(+0.73%) |
Nov 02, 2018 | 56.77 | 57.42 | 56.52 | 57.11 | 520,903 | +0.76(+1.35%) |