Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.69 | 60.30 | 58.72 | 59.30 | 767,061 | -0.08(-0.13%) |
Jan 30, 2019 | 59.87 | 60.17 | 58.51 | 59.38 | 256,568 | -0.30(-0.50%) |
Jan 29, 2019 | 57.91 | 59.84 | 56.22 | 59.68 | 296,621 | +1.64(+2.83%) |
Jan 28, 2019 | 57.48 | 59.09 | 57.40 | 58.04 | 192,631 | +0.10(+0.17%) |
Jan 25, 2019 | 58.19 | 59.58 | 57.09 | 57.94 | 244,800 | +0.29(+0.50%) |
Jan 24, 2019 | 56.27 | 57.65 | 54.77 | 57.65 | 130,148 | +1.19(+2.11%) |
Jan 23, 2019 | 54.62 | 56.58 | 54.60 | 56.46 | 279,644 | +2.08(+3.82%) |
Jan 22, 2019 | 55.25 | 55.76 | 53.69 | 54.38 | 426,336 | -1.22(-2.19%) |
Jan 18, 2019 | 56.47 | 56.98 | 55.52 | 55.60 | 258,100 | -0.68(-1.21%) |
Jan 17, 2019 | 55.58 | 56.93 | 55.39 | 56.28 | 269,684 | +0.15(+0.27%) |
Jan 16, 2019 | 56.80 | 57.55 | 55.67 | 56.13 | 188,578 | -0.89(-1.56%) |
Jan 15, 2019 | 56.09 | 57.22 | 55.18 | 57.02 | 196,748 | +0.94(+1.68%) |
Jan 14, 2019 | 57.52 | 57.97 | 55.51 | 56.08 | 212,877 | -1.92(-3.31%) |
Jan 11, 2019 | 56.37 | 58.77 | 56.37 | 58.00 | 287,400 | +1.42(+2.51%) |
Jan 10, 2019 | 56.92 | 57.90 | 56.21 | 56.58 | 310,938 | -0.53(-0.93%) |
Jan 09, 2019 | 55.77 | 57.76 | 54.98 | 57.11 | 444,310 | +1.32(+2.37%) |
Jan 08, 2019 | 56.84 | 57.52 | 55.25 | 55.79 | 683,955 | -0.20(-0.36%) |
Jan 07, 2019 | 51.53 | 56.27 | 51.03 | 55.99 | 994,683 | +7.07(+14.45%) |
Jan 04, 2019 | 47.51 | 49.59 | 47.00 | 48.92 | 424,200 | +2.18(+4.66%) |
Jan 03, 2019 | 46.27 | 47.41 | 45.80 | 46.74 | 289,030 | +0.05(+0.11%) |
Jan 02, 2019 | 44.54 | 46.83 | 44.20 | 46.69 | 464,862 | +1.47(+3.25%) |
Dec 31, 2018 | 46.32 | 46.84 | 43.65 | 45.22 | 272,500 | -1.07(-2.31%) |
Dec 28, 2018 | 45.55 | 46.92 | 44.20 | 46.29 | 320,100 | +0.80(+1.76%) |
Dec 27, 2018 | 43.62 | 45.49 | 42.92 | 45.49 | 312,040 | +0.85(+1.90%) |
Dec 26, 2018 | 43.00 | 44.70 | 41.44 | 44.64 | 313,155 | +1.83(+4.27%) |
Dec 24, 2018 | 42.52 | 43.27 | 41.18 | 42.81 | 525,600 | -0.45(-1.04%) |
Dec 21, 2018 | 44.26 | 44.87 | 43.26 | 43.26 | 1,269,600 | -1.12(-2.52%) |
Dec 20, 2018 | 42.90 | 44.78 | 42.21 | 44.38 | 353,720 | +1.14(+2.64%) |
Dec 19, 2018 | 42.79 | 44.85 | 42.49 | 43.24 | 349,316 | +0.40(+0.93%) |
Dec 18, 2018 | 41.22 | 43.25 | 41.21 | 42.84 | 399,137 | +1.97(+4.82%) |
Dec 17, 2018 | 40.92 | 41.53 | 40.29 | 40.87 | 549,918 | -0.12(-0.29%) |
Dec 14, 2018 | 41.50 | 42.50 | 40.84 | 40.99 | 204,600 | -0.76(-1.82%) |
Dec 13, 2018 | 42.46 | 43.38 | 41.70 | 41.75 | 280,002 | -0.61(-1.44%) |
Dec 12, 2018 | 42.50 | 44.35 | 41.40 | 42.36 | 420,494 | +0.26(+0.62%) |
Dec 11, 2018 | 43.64 | 43.64 | 42.05 | 42.10 | 335,511 | -0.81(-1.89%) |
Dec 10, 2018 | 44.41 | 45.07 | 42.00 | 42.91 | 463,146 | -1.50(-3.38%) |
Dec 07, 2018 | 44.13 | 46.00 | 44.13 | 44.41 | 303,000 | +0.29(+0.66%) |
Dec 06, 2018 | 40.73 | 44.31 | 40.68 | 44.12 | 451,257 | +3.13(+7.64%) |
Dec 04, 2018 | 44.50 | 44.68 | 40.97 | 40.99 | 474,500 | -3.97(-8.83%) |
Dec 03, 2018 | 46.30 | 46.62 | 43.63 | 44.96 | 420,334 | -1.20(-2.60%) |
Nov 30, 2018 | 46.39 | 47.15 | 45.63 | 46.16 | 313,300 | -0.34(-0.73%) |
Nov 29, 2018 | 47.70 | 47.99 | 46.39 | 46.50 | 333,038 | -1.10(-2.31%) |
Nov 28, 2018 | 45.53 | 47.84 | 43.41 | 47.60 | 649,634 | +2.34(+5.17%) |
Nov 27, 2018 | 42.00 | 45.66 | 41.32 | 45.26 | 557,851 | +3.28(+7.81%) |
Nov 26, 2018 | 43.19 | 43.26 | 41.46 | 41.98 | 455,444 | -0.82(-1.92%) |
Nov 23, 2018 | 41.94 | 44.06 | 41.21 | 42.80 | 164,100 | +0.28(+0.66%) |
Nov 21, 2018 | 42.52 | 42.52 | 42.52 | 0 | -0.59(-1.37%) | |
Nov 20, 2018 | 40.88 | 43.69 | 40.88 | 43.11 | 339,510 | +1.19(+2.84%) |
Nov 19, 2018 | 41.32 | 42.37 | 41.03 | 41.92 | 707,805 | +0.49(+1.18%) |
Nov 16, 2018 | 39.18 | 41.96 | 39.01 | 41.43 | 379,200 | +2.23(+5.69%) |
Nov 15, 2018 | 39.91 | 39.97 | 37.77 | 39.20 | 484,953 | -1.13(-2.80%) |
Nov 14, 2018 | 40.73 | 41.81 | 39.78 | 40.33 | 294,335 | -0.12(-0.30%) |
Nov 13, 2018 | 40.46 | 41.94 | 40.00 | 40.45 | 311,363 | +0.03(+0.07%) |
Nov 12, 2018 | 41.13 | 41.73 | 40.19 | 40.42 | 322,744 | -0.84(-2.04%) |
Nov 09, 2018 | 40.26 | 41.92 | 39.84 | 41.26 | 631,100 | +1.06(+2.64%) |
Nov 08, 2018 | 39.22 | 41.39 | 37.73 | 40.20 | 866,102 | +0.36(+0.90%) |
Nov 07, 2018 | 39.45 | 40.27 | 38.10 | 39.84 | 711,413 | +0.39(+0.99%) |
Nov 06, 2018 | 45.74 | 47.44 | 39.15 | 39.45 | 1,460,977 | -5.83(-12.88%) |
Nov 05, 2018 | 44.56 | 45.70 | 44.00 | 45.28 | 422,208 | +1.03(+2.33%) |
Nov 02, 2018 | 44.75 | 44.88 | 43.01 | 44.25 | 411,800 | +0.20(+0.45%) |