Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.06 | 58.60 | 56.51 | 56.80 | 319,012 | -1.44(-2.47%) |
Jan 30, 2019 | 58.47 | 58.65 | 57.59 | 58.24 | 142,347 | -0.24(-0.41%) |
Jan 29, 2019 | 60.81 | 61.07 | 58.41 | 58.48 | 241,229 | -2.36(-3.89%) |
Jan 28, 2019 | 60.53 | 61.10 | 59.94 | 60.85 | 120,042 | +0.52(+0.86%) |
Jan 25, 2019 | 60.94 | 62.06 | 60.06 | 60.33 | 142,660 | -0.61(-1.00%) |
Jan 24, 2019 | 61.42 | 61.90 | 60.21 | 60.94 | 148,402 | -0.54(-0.87%) |
Jan 23, 2019 | 60.79 | 61.63 | 60.26 | 61.48 | 176,727 | +0.83(+1.38%) |
Jan 22, 2019 | 60.67 | 61.84 | 60.12 | 60.64 | 214,058 | -0.50(-0.82%) |
Jan 18, 2019 | 60.15 | 61.21 | 60.15 | 61.14 | 133,171 | +0.96(+1.60%) |
Jan 17, 2019 | 59.49 | 60.46 | 59.49 | 60.18 | 121,817 | +0.45(+0.76%) |
Jan 16, 2019 | 60.02 | 61.02 | 59.70 | 59.72 | 127,213 | -0.46(-0.77%) |
Jan 15, 2019 | 59.79 | 60.34 | 58.71 | 60.19 | 177,854 | +0.38(+0.64%) |
Jan 14, 2019 | 60.11 | 60.67 | 59.19 | 59.81 | 176,716 | -0.42(-0.69%) |
Jan 11, 2019 | 59.41 | 60.76 | 59.17 | 60.22 | 226,768 | +0.73(+1.23%) |
Jan 10, 2019 | 59.48 | 61.38 | 53.37 | 59.49 | 668,983 | +1.45(+2.49%) |
Jan 09, 2019 | 58.21 | 60.14 | 57.74 | 58.04 | 279,794 | +0.47(+0.82%) |
Jan 08, 2019 | 57.47 | 57.63 | 56.82 | 57.57 | 231,737 | +0.63(+1.11%) |
Jan 07, 2019 | 55.95 | 57.51 | 55.00 | 56.94 | 262,625 | +0.76(+1.35%) |
Jan 04, 2019 | 55.74 | 56.69 | 52.68 | 56.18 | 198,732 | +1.08(+1.95%) |
Jan 03, 2019 | 54.62 | 55.92 | 53.97 | 55.10 | 182,250 | +0.46(+0.85%) |
Jan 02, 2019 | 54.48 | 57.63 | 53.52 | 54.64 | 167,482 | -0.17(-0.30%) |
Dec 31, 2018 | 54.01 | 55.29 | 53.13 | 54.81 | 195,281 | +1.02(+1.90%) |
Dec 28, 2018 | 54.34 | 55.98 | 53.05 | 53.79 | 235,071 | -0.36(-0.67%) |
Dec 27, 2018 | 53.74 | 54.54 | 52.07 | 54.15 | 254,318 | -0.18(-0.32%) |
Dec 26, 2018 | 51.96 | 54.58 | 51.62 | 54.33 | 201,772 | +2.60(+5.02%) |
Dec 24, 2018 | 51.85 | 53.30 | 51.62 | 51.73 | 103,949 | -0.29(-0.55%) |
Dec 21, 2018 | 53.94 | 55.87 | 51.98 | 52.02 | 354,979 | -1.85(-3.44%) |
Dec 20, 2018 | 55.18 | 55.83 | 51.50 | 53.87 | 180,231 | -1.40(-2.53%) |
Dec 19, 2018 | 56.23 | 57.59 | 55.11 | 55.27 | 118,447 | -0.96(-1.72%) |
Dec 18, 2018 | 57.51 | 59.34 | 56.18 | 56.24 | 158,299 | -1.26(-2.19%) |
Dec 17, 2018 | 57.02 | 58.76 | 55.67 | 57.50 | 217,810 | +0.32(+0.57%) |
Dec 14, 2018 | 57.27 | 59.44 | 56.82 | 57.17 | 184,930 | -0.51(-0.88%) |
Dec 13, 2018 | 58.78 | 60.08 | 57.40 | 57.68 | 266,745 | -1.64(-2.77%) |
Dec 12, 2018 | 58.33 | 60.07 | 57.62 | 59.32 | 143,923 | +1.37(+2.37%) |
Dec 11, 2018 | 58.61 | 59.37 | 57.91 | 57.95 | 197,211 | -0.24(-0.41%) |
Dec 10, 2018 | 57.18 | 58.73 | 56.65 | 58.19 | 222,270 | +1.00(+1.75%) |
Dec 07, 2018 | 59.92 | 59.92 | 56.65 | 57.19 | 327,482 | -3.28(-5.43%) |
Dec 06, 2018 | 58.92 | 60.66 | 58.86 | 60.47 | 213,923 | +0.96(+1.62%) |
Dec 04, 2018 | 62.54 | 63.71 | 59.10 | 59.51 | 167,569 | -3.04(-4.86%) |
Dec 03, 2018 | 62.55 | 62.55 | 60.42 | 62.55 | 146,339 | +0.52(+0.84%) |
Nov 30, 2018 | 61.49 | 62.21 | 60.95 | 62.03 | 130,044 | +0.42(+0.68%) |
Nov 29, 2018 | 61.81 | 62.17 | 61.10 | 61.62 | 125,494 | -0.24(-0.39%) |
Nov 28, 2018 | 61.05 | 62.34 | 60.72 | 61.86 | 172,442 | +0.71(+1.17%) |
Nov 27, 2018 | 61.18 | 61.70 | 60.67 | 61.14 | 147,574 | +0.06(+0.09%) |
Nov 26, 2018 | 61.10 | 61.66 | 60.32 | 61.09 | 123,500 | +0.17(+0.27%) |
Nov 23, 2018 | 60.00 | 61.68 | 59.96 | 60.92 | 42,808 | +0.82(+1.36%) |
Nov 21, 2018 | 60.10 | 60.10 | 60.10 | 0 | -0.15(-0.25%) | |
Nov 20, 2018 | 60.55 | 61.82 | 60.09 | 60.25 | 176,305 | -1.15(-1.87%) |
Nov 19, 2018 | 61.88 | 62.07 | 60.81 | 61.40 | 114,694 | -0.35(-0.57%) |
Nov 16, 2018 | 60.62 | 61.81 | 59.78 | 61.75 | 105,997 | +0.63(+1.03%) |
Nov 15, 2018 | 61.11 | 63.06 | 59.82 | 61.12 | 111,620 | -0.19(-0.32%) |
Nov 14, 2018 | 61.95 | 63.27 | 61.08 | 61.32 | 125,184 | -0.58(-0.93%) |
Nov 13, 2018 | 63.19 | 63.19 | 61.85 | 61.89 | 92,361 | -0.86(-1.37%) |
Nov 12, 2018 | 63.62 | 64.04 | 62.67 | 62.76 | 152,581 | -1.21(-1.88%) |
Nov 09, 2018 | 64.31 | 64.65 | 63.05 | 63.96 | 137,484 | -0.47(-0.73%) |
Nov 08, 2018 | 64.26 | 64.63 | 63.70 | 64.43 | 126,829 | +0.08(+0.13%) |
Nov 07, 2018 | 66.15 | 66.34 | 64.00 | 64.35 | 142,725 | -1.85(-2.79%) |
Nov 06, 2018 | 64.56 | 66.63 | 64.56 | 66.20 | 204,064 | +1.49(+2.31%) |
Nov 05, 2018 | 64.34 | 65.08 | 64.23 | 64.70 | 177,713 | +0.15(+0.23%) |
Nov 02, 2018 | 64.04 | 64.92 | 63.22 | 64.55 | 236,473 | +0.51(+0.80%) |