Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.18 | 63.54 | 60.66 | 63.31 | 91,297 | +2.17(+3.55%) |
Jan 30, 2019 | 60.65 | 61.14 | 59.02 | 61.14 | 55,737 | +0.95(+1.58%) |
Jan 29, 2019 | 61.18 | 61.18 | 59.75 | 60.19 | 66,345 | -1.02(-1.67%) |
Jan 28, 2019 | 63.00 | 63.16 | 61.10 | 61.21 | 70,326 | -2.16(-3.41%) |
Jan 25, 2019 | 62.74 | 64.33 | 62.68 | 63.37 | 57,500 | +1.38(+2.23%) |
Jan 24, 2019 | 61.91 | 62.29 | 61.45 | 61.99 | 124,987 | +0.09(+0.15%) |
Jan 23, 2019 | 61.71 | 62.80 | 60.84 | 61.90 | 105,332 | +0.66(+1.08%) |
Jan 22, 2019 | 61.67 | 61.93 | 60.45 | 61.24 | 97,796 | -0.65(-1.05%) |
Jan 18, 2019 | 61.86 | 62.32 | 61.30 | 61.89 | 59,100 | +0.44(+0.72%) |
Jan 17, 2019 | 60.51 | 62.00 | 60.24 | 61.45 | 106,169 | +0.68(+1.12%) |
Jan 16, 2019 | 61.73 | 62.44 | 60.67 | 60.77 | 58,846 | -0.57(-0.93%) |
Jan 15, 2019 | 60.08 | 61.65 | 60.08 | 61.34 | 47,278 | +1.27(+2.11%) |
Jan 14, 2019 | 60.74 | 60.89 | 59.34 | 60.07 | 68,936 | -1.17(-1.91%) |
Jan 11, 2019 | 60.39 | 61.38 | 59.55 | 61.24 | 67,100 | +0.65(+1.07%) |
Jan 10, 2019 | 61.20 | 61.55 | 60.18 | 60.59 | 88,838 | -1.04(-1.69%) |
Jan 09, 2019 | 60.15 | 62.04 | 60.08 | 61.63 | 194,178 | +1.97(+3.30%) |
Jan 08, 2019 | 60.00 | 60.62 | 59.47 | 59.66 | 107,684 | +0.37(+0.62%) |
Jan 07, 2019 | 57.16 | 59.66 | 57.06 | 59.29 | 86,253 | +2.12(+3.71%) |
Jan 04, 2019 | 57.11 | 57.93 | 55.00 | 57.17 | 148,900 | +0.84(+1.49%) |
Jan 03, 2019 | 58.29 | 58.40 | 55.20 | 56.33 | 191,559 | -2.71(-4.59%) |
Jan 02, 2019 | 57.94 | 59.18 | 56.90 | 59.04 | 161,747 | -0.18(-0.30%) |
Dec 31, 2018 | 58.14 | 59.22 | 57.78 | 59.22 | 125,900 | +1.55(+2.69%) |
Dec 28, 2018 | 58.01 | 58.51 | 56.40 | 57.67 | 80,700 | -0.19(-0.33%) |
Dec 27, 2018 | 56.40 | 57.86 | 55.59 | 57.86 | 101,915 | +0.67(+1.17%) |
Dec 26, 2018 | 54.78 | 57.19 | 54.51 | 57.19 | 93,515 | +2.69(+4.94%) |
Dec 24, 2018 | 56.16 | 56.91 | 54.50 | 54.50 | 128,200 | -1.67(-2.97%) |
Dec 21, 2018 | 57.45 | 57.79 | 55.73 | 56.17 | 204,700 | -0.93(-1.63%) |
Dec 20, 2018 | 57.86 | 58.29 | 55.72 | 57.10 | 185,270 | -0.86(-1.48%) |
Dec 19, 2018 | 59.33 | 60.26 | 57.32 | 57.96 | 130,316 | -1.11(-1.88%) |
Dec 18, 2018 | 56.56 | 59.18 | 56.30 | 59.07 | 206,801 | +3.03(+5.41%) |
Dec 17, 2018 | 60.07 | 60.18 | 55.85 | 56.04 | 196,338 | -4.20(-6.97%) |
Dec 14, 2018 | 59.74 | 60.99 | 59.27 | 60.24 | 81,700 | -0.12(-0.20%) |
Dec 13, 2018 | 61.63 | 61.77 | 59.85 | 60.36 | 111,673 | -0.95(-1.55%) |
Dec 12, 2018 | 61.50 | 62.96 | 61.18 | 61.31 | 109,657 | +0.63(+1.04%) |
Dec 11, 2018 | 61.58 | 61.58 | 59.83 | 60.68 | 61,345 | +0.10(+0.17%) |
Dec 10, 2018 | 59.70 | 62.00 | 59.46 | 60.58 | 97,565 | +0.51(+0.85%) |
Dec 07, 2018 | 60.49 | 60.71 | 59.53 | 60.07 | 161,800 | -0.71(-1.17%) |
Dec 06, 2018 | 58.73 | 60.95 | 58.31 | 60.78 | 121,507 | +0.48(+0.80%) |
Dec 04, 2018 | 61.42 | 62.17 | 59.50 | 60.30 | 362,800 | -1.47(-2.38%) |
Dec 03, 2018 | 62.45 | 63.77 | 61.00 | 61.77 | 124,982 | +0.48(+0.78%) |
Nov 30, 2018 | 61.27 | 61.95 | 60.05 | 61.29 | 132,300 | -0.53(-0.86%) |
Nov 29, 2018 | 60.99 | 62.84 | 60.66 | 61.82 | 109,307 | +0.62(+1.01%) |
Nov 28, 2018 | 57.69 | 61.61 | 57.51 | 61.20 | 186,801 | +4.20(+7.37%) |
Nov 27, 2018 | 58.40 | 58.46 | 56.75 | 57.00 | 157,086 | -1.31(-2.25%) |
Nov 26, 2018 | 57.50 | 58.51 | 57.38 | 58.31 | 85,200 | +1.44(+2.53%) |
Nov 23, 2018 | 56.66 | 57.64 | 56.66 | 56.87 | 22,900 | -0.15(-0.26%) |
Nov 21, 2018 | 57.02 | 57.02 | 57.02 | 0 | +1.21(+2.17%) | |
Nov 20, 2018 | 53.84 | 57.51 | 53.50 | 55.81 | 301,269 | +0.25(+0.45%) |
Nov 19, 2018 | 57.62 | 57.62 | 55.14 | 55.56 | 213,056 | -2.29(-3.96%) |
Nov 16, 2018 | 57.67 | 58.14 | 56.95 | 57.85 | 131,500 | -0.42(-0.72%) |
Nov 15, 2018 | 56.89 | 58.51 | 56.68 | 58.27 | 115,818 | +1.07(+1.87%) |
Nov 14, 2018 | 57.68 | 58.30 | 56.23 | 57.20 | 248,348 | +0.05(+0.09%) |
Nov 13, 2018 | 57.92 | 58.44 | 56.80 | 57.15 | 146,646 | -0.82(-1.41%) |
Nov 12, 2018 | 59.32 | 59.50 | 56.93 | 57.97 | 200,778 | -1.52(-2.56%) |
Nov 09, 2018 | 59.06 | 59.55 | 58.04 | 59.49 | 122,100 | +0.04(+0.07%) |
Nov 08, 2018 | 60.28 | 60.28 | 58.41 | 59.45 | 148,467 | -0.85(-1.41%) |
Nov 07, 2018 | 59.24 | 61.18 | 58.07 | 60.30 | 174,970 | +2.07(+3.55%) |
Nov 06, 2018 | 57.91 | 58.93 | 57.55 | 58.23 | 163,824 | +0.42(+0.73%) |
Nov 05, 2018 | 57.86 | 58.72 | 56.75 | 57.81 | 188,863 | -0.13(-0.22%) |
Nov 02, 2018 | 59.00 | 59.87 | 56.97 | 57.94 | 185,800 | -0.93(-1.58%) |