Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.78 | 59.39 | 57.78 | 58.92 | 1,141,094 | -0.13(-0.21%) |
Jan 30, 2019 | 58.10 | 59.14 | 56.91 | 59.05 | 589,858 | +0.88(+1.51%) |
Jan 29, 2019 | 58.45 | 58.63 | 57.41 | 58.17 | 534,526 | -0.99(-1.67%) |
Jan 28, 2019 | 58.41 | 59.43 | 57.60 | 59.15 | 771,615 | -0.03(-0.05%) |
Jan 25, 2019 | 58.86 | 60.06 | 57.91 | 59.18 | 1,000,037 | +0.72(+1.24%) |
Jan 24, 2019 | 57.12 | 58.57 | 56.54 | 58.46 | 714,492 | +1.57(+2.77%) |
Jan 23, 2019 | 58.79 | 59.13 | 56.22 | 56.88 | 1,269,073 | -1.58(-2.71%) |
Jan 22, 2019 | 59.71 | 60.48 | 58.30 | 58.47 | 1,107,314 | -1.80(-2.99%) |
Jan 18, 2019 | 59.48 | 60.42 | 58.51 | 60.27 | 1,493,535 | +1.76(+3.02%) |
Jan 17, 2019 | 57.93 | 59.81 | 57.93 | 58.50 | 1,793,424 | +0.43(+0.73%) |
Jan 16, 2019 | 56.03 | 58.59 | 55.90 | 58.08 | 1,697,253 | +2.23(+3.99%) |
Jan 15, 2019 | 56.41 | 56.72 | 54.15 | 55.85 | 1,249,953 | -0.43(-0.76%) |
Jan 14, 2019 | 53.23 | 56.89 | 53.03 | 56.28 | 2,098,919 | +2.24(+4.15%) |
Jan 11, 2019 | 54.14 | 54.62 | 52.38 | 54.03 | 892,496 | +0.08(+0.15%) |
Jan 10, 2019 | 53.86 | 55.23 | 53.06 | 53.95 | 1,397,090 | -0.79(-1.44%) |
Jan 09, 2019 | 52.30 | 55.52 | 52.28 | 54.74 | 1,619,359 | +2.82(+5.44%) |
Jan 08, 2019 | 52.06 | 52.76 | 50.84 | 51.92 | 1,248,772 | +0.51(+0.99%) |
Jan 07, 2019 | 49.26 | 52.29 | 48.50 | 51.41 | 1,497,023 | +2.46(+5.03%) |
Jan 04, 2019 | 47.05 | 49.25 | 47.00 | 48.95 | 911,064 | +2.66(+5.75%) |
Jan 03, 2019 | 47.19 | 47.23 | 46.23 | 46.29 | 812,670 | -0.98(-2.07%) |
Jan 02, 2019 | 46.42 | 48.03 | 44.92 | 47.27 | 978,535 | +0.22(+0.46%) |
Dec 31, 2018 | 46.46 | 47.29 | 45.29 | 47.05 | 1,001,364 | +0.60(+1.29%) |
Dec 28, 2018 | 45.66 | 47.20 | 45.24 | 46.45 | 921,896 | +0.76(+1.66%) |
Dec 27, 2018 | 44.97 | 45.72 | 43.69 | 45.69 | 961,716 | +0.02(+0.04%) |
Dec 26, 2018 | 44.32 | 45.71 | 43.18 | 45.67 | 1,120,926 | +1.73(+3.93%) |
Dec 24, 2018 | 44.09 | 45.04 | 42.82 | 43.94 | 601,186 | -0.39(-0.89%) |
Dec 21, 2018 | 46.65 | 46.81 | 44.14 | 44.34 | 2,196,402 | -2.53(-5.40%) |
Dec 20, 2018 | 47.12 | 48.38 | 46.08 | 46.87 | 1,190,297 | -0.34(-0.72%) |
Dec 19, 2018 | 47.05 | 49.50 | 46.77 | 47.21 | 2,092,716 | +0.81(+1.74%) |
Dec 18, 2018 | 48.58 | 48.82 | 46.13 | 46.40 | 1,130,290 | -1.79(-3.71%) |
Dec 17, 2018 | 48.40 | 49.46 | 47.97 | 48.19 | 1,165,745 | -0.21(-0.43%) |
Dec 14, 2018 | 48.06 | 50.45 | 48.02 | 48.40 | 1,084,274 | -0.04(-0.07%) |
Dec 13, 2018 | 51.24 | 51.54 | 48.24 | 48.43 | 1,351,834 | -1.81(-3.61%) |
Dec 12, 2018 | 51.34 | 51.67 | 50.17 | 50.25 | 1,200,303 | -0.31(-0.62%) |
Dec 11, 2018 | 53.11 | 53.32 | 49.24 | 50.56 | 1,342,239 | -1.57(-3.01%) |
Dec 10, 2018 | 55.09 | 55.64 | 51.07 | 52.13 | 1,747,000 | -3.27(-5.90%) |
Dec 07, 2018 | 53.58 | 58.32 | 53.58 | 55.40 | 1,591,093 | +1.24(+2.29%) |
Dec 06, 2018 | 52.17 | 54.91 | 49.81 | 54.16 | 3,990,046 | -3.56(-6.17%) |
Dec 04, 2018 | 61.51 | 62.70 | 56.83 | 57.72 | 1,823,390 | -4.88(-7.80%) |
Dec 03, 2018 | 63.43 | 63.98 | 60.74 | 62.60 | 1,448,740 | +1.74(+2.86%) |
Nov 30, 2018 | 59.23 | 61.89 | 58.67 | 60.86 | 1,490,264 | +1.52(+2.56%) |
Nov 29, 2018 | 59.40 | 60.32 | 57.55 | 59.35 | 1,100,267 | -0.07(-0.12%) |
Nov 28, 2018 | 58.82 | 60.24 | 57.35 | 59.42 | 1,155,196 | +0.77(+1.32%) |
Nov 27, 2018 | 60.57 | 60.72 | 58.56 | 58.65 | 648,014 | -2.81(-4.57%) |
Nov 26, 2018 | 61.22 | 62.28 | 60.22 | 61.46 | 720,983 | +1.06(+1.75%) |
Nov 23, 2018 | 59.92 | 61.88 | 59.92 | 60.40 | 258,367 | +0.04(+0.07%) |
Nov 21, 2018 | 60.35 | 60.35 | 60.35 | 0 | +2.32(+3.99%) | |
Nov 20, 2018 | 58.97 | 60.61 | 57.47 | 58.04 | 902,624 | -1.95(-3.25%) |
Nov 19, 2018 | 60.41 | 61.91 | 59.33 | 59.98 | 693,055 | -0.42(-0.70%) |
Nov 16, 2018 | 60.98 | 61.34 | 59.11 | 60.41 | 669,594 | -1.02(-1.67%) |
Nov 15, 2018 | 61.23 | 61.99 | 59.47 | 61.43 | 754,085 | -0.34(-0.55%) |
Nov 14, 2018 | 63.43 | 63.78 | 60.32 | 61.77 | 909,109 | -1.04(-1.66%) |
Nov 13, 2018 | 62.30 | 65.06 | 62.19 | 62.81 | 698,801 | +0.92(+1.48%) |
Nov 12, 2018 | 62.54 | 63.30 | 61.53 | 61.90 | 655,625 | -0.86(-1.37%) |
Nov 09, 2018 | 62.83 | 63.21 | 61.11 | 62.76 | 870,026 | -0.29(-0.46%) |
Nov 08, 2018 | 62.83 | 64.00 | 61.74 | 63.04 | 1,126,098 | -0.02(-0.03%) |
Nov 07, 2018 | 65.62 | 66.37 | 61.99 | 63.06 | 1,605,322 | -3.20(-4.82%) |
Nov 06, 2018 | 66.99 | 68.36 | 65.95 | 66.26 | 874,280 | -0.84(-1.26%) |
Nov 05, 2018 | 67.02 | 67.95 | 66.16 | 67.10 | 1,016,989 | +0.02(+0.03%) |
Nov 02, 2018 | 66.04 | 67.15 | 65.45 | 67.08 | 1,023,999 | +1.41(+2.15%) |