Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.63 | 56.66 | 55.43 | 55.69 | 1,067,132 | -0.81(-1.44%) |
Jan 30, 2019 | 56.87 | 57.43 | 55.78 | 56.50 | 821,526 | -0.30(-0.53%) |
Jan 29, 2019 | 57.84 | 57.84 | 55.43 | 56.80 | 1,129,483 | -1.03(-1.77%) |
Jan 28, 2019 | 57.27 | 58.38 | 56.96 | 57.83 | 929,873 | +0.37(+0.64%) |
Jan 25, 2019 | 59.53 | 59.56 | 56.96 | 57.46 | 1,182,785 | -1.52(-2.58%) |
Jan 24, 2019 | 59.65 | 59.89 | 58.83 | 58.98 | 718,531 | -0.53(-0.89%) |
Jan 23, 2019 | 59.58 | 60.63 | 59.18 | 59.51 | 756,422 | -0.90(-1.48%) |
Jan 22, 2019 | 61.18 | 61.94 | 60.21 | 60.41 | 637,092 | -0.92(-1.49%) |
Jan 18, 2019 | 61.21 | 61.50 | 60.85 | 61.32 | 764,997 | +0.55(+0.90%) |
Jan 17, 2019 | 60.20 | 61.22 | 59.79 | 60.78 | 742,521 | +0.64(+1.07%) |
Jan 16, 2019 | 60.41 | 60.98 | 59.69 | 60.13 | 914,952 | -0.44(-0.73%) |
Jan 15, 2019 | 60.51 | 60.89 | 59.87 | 60.57 | 770,164 | +0.14(+0.23%) |
Jan 14, 2019 | 61.12 | 61.58 | 60.35 | 60.44 | 1,389,349 | -0.87(-1.42%) |
Jan 11, 2019 | 59.97 | 61.42 | 59.72 | 61.31 | 1,439,970 | +2.43(+4.12%) |
Jan 10, 2019 | 57.68 | 59.13 | 57.39 | 58.88 | 641,917 | +1.13(+1.95%) |
Jan 09, 2019 | 58.72 | 58.84 | 57.27 | 57.76 | 845,362 | -0.99(-1.68%) |
Jan 08, 2019 | 56.38 | 58.94 | 56.38 | 58.74 | 1,014,535 | +2.12(+3.75%) |
Jan 07, 2019 | 54.78 | 56.93 | 54.42 | 56.62 | 758,180 | +1.87(+3.41%) |
Jan 04, 2019 | 53.76 | 55.27 | 53.71 | 54.75 | 550,859 | +1.59(+3.00%) |
Jan 03, 2019 | 53.66 | 54.21 | 53.00 | 53.16 | 555,419 | -1.13(-2.09%) |
Jan 02, 2019 | 53.87 | 54.35 | 52.90 | 54.30 | 698,832 | -0.35(-0.64%) |
Dec 31, 2018 | 54.35 | 54.78 | 53.92 | 54.64 | 683,821 | +0.41(+0.76%) |
Dec 28, 2018 | 53.82 | 54.90 | 53.60 | 54.23 | 546,161 | +0.48(+0.89%) |
Dec 27, 2018 | 53.56 | 54.52 | 52.23 | 53.76 | 533,798 | -0.26(-0.47%) |
Dec 26, 2018 | 52.40 | 54.15 | 52.12 | 54.01 | 656,017 | +2.01(+3.87%) |
Dec 24, 2018 | 52.61 | 52.89 | 51.56 | 52.00 | 348,520 | -0.87(-1.64%) |
Dec 21, 2018 | 54.72 | 56.24 | 52.76 | 52.87 | 1,606,910 | -1.94(-3.54%) |
Dec 20, 2018 | 55.27 | 55.45 | 54.19 | 54.81 | 722,526 | -0.54(-0.98%) |
Dec 19, 2018 | 57.11 | 57.49 | 54.99 | 55.35 | 624,086 | -1.46(-2.58%) |
Dec 18, 2018 | 56.36 | 58.23 | 55.76 | 56.81 | 782,080 | +1.11(+1.99%) |
Dec 17, 2018 | 56.53 | 56.53 | 55.07 | 55.70 | 914,216 | -0.88(-1.56%) |
Dec 14, 2018 | 56.96 | 57.43 | 56.46 | 56.59 | 439,908 | -0.71(-1.24%) |
Dec 13, 2018 | 57.70 | 58.19 | 57.16 | 57.30 | 428,599 | -0.23(-0.40%) |
Dec 12, 2018 | 56.84 | 57.87 | 56.06 | 57.53 | 443,727 | +1.19(+2.10%) |
Dec 11, 2018 | 58.68 | 58.68 | 55.93 | 56.34 | 861,628 | -1.84(-3.16%) |
Dec 10, 2018 | 57.67 | 58.47 | 57.33 | 58.18 | 618,140 | +0.29(+0.50%) |
Dec 07, 2018 | 58.75 | 59.88 | 57.73 | 57.89 | 803,684 | -1.29(-2.17%) |
Dec 06, 2018 | 58.72 | 59.26 | 57.48 | 59.18 | 818,043 | +0.14(+0.23%) |
Dec 04, 2018 | 60.44 | 61.04 | 59.02 | 59.04 | 885,303 | -1.38(-2.28%) |
Dec 03, 2018 | 60.61 | 60.90 | 58.30 | 60.42 | 766,782 | +0.23(+0.38%) |
Nov 30, 2018 | 60.65 | 60.97 | 59.58 | 60.19 | 590,750 | -0.26(-0.42%) |
Nov 29, 2018 | 61.11 | 61.81 | 59.79 | 60.45 | 509,356 | -0.67(-1.09%) |
Nov 28, 2018 | 59.21 | 61.15 | 58.90 | 61.11 | 680,019 | +2.11(+3.57%) |
Nov 27, 2018 | 57.92 | 59.72 | 57.88 | 59.00 | 709,426 | +1.19(+2.05%) |
Nov 26, 2018 | 59.42 | 59.42 | 57.78 | 57.82 | 639,977 | -0.96(-1.63%) |
Nov 23, 2018 | 58.11 | 59.31 | 57.71 | 58.78 | 206,131 | +0.27(+0.47%) |
Nov 21, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.31(+0.53%) | |
Nov 20, 2018 | 58.28 | 59.37 | 57.95 | 58.19 | 644,904 | -0.32(-0.55%) |
Nov 19, 2018 | 57.56 | 58.54 | 57.14 | 58.51 | 726,872 | +0.95(+1.65%) |
Nov 16, 2018 | 58.74 | 58.99 | 57.43 | 57.56 | 1,008,938 | -1.50(-2.55%) |
Nov 15, 2018 | 59.11 | 59.46 | 58.21 | 59.07 | 438,664 | -0.45(-0.75%) |
Nov 14, 2018 | 59.03 | 59.72 | 58.74 | 59.52 | 591,546 | +0.75(+1.27%) |
Nov 13, 2018 | 59.94 | 60.13 | 58.58 | 58.77 | 497,940 | -1.13(-1.89%) |
Nov 12, 2018 | 59.35 | 60.48 | 58.91 | 59.90 | 809,926 | +0.48(+0.81%) |
Nov 09, 2018 | 58.49 | 59.84 | 57.90 | 59.41 | 613,239 | +0.84(+1.43%) |
Nov 08, 2018 | 58.82 | 59.57 | 58.49 | 58.58 | 523,327 | -0.27(-0.46%) |
Nov 07, 2018 | 58.24 | 59.04 | 57.63 | 58.85 | 563,907 | +0.61(+1.05%) |
Nov 06, 2018 | 56.52 | 58.37 | 56.43 | 58.24 | 671,088 | +1.82(+3.23%) |
Nov 05, 2018 | 56.63 | 57.32 | 56.37 | 56.42 | 732,004 | -0.19(-0.34%) |
Nov 02, 2018 | 56.37 | 57.04 | 55.29 | 56.61 | 926,002 | +0.59(+1.06%) |