Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.29 | 62.29 | 59.34 | 59.38 | 5,576 | -2.01(-3.27%) |
Jan 30, 2019 | 61.82 | 62.28 | 60.70 | 61.38 | 14,694 | -0.44(-0.71%) |
Jan 29, 2019 | 63.05 | 63.33 | 61.05 | 61.82 | 15,299 | -1.13(-1.79%) |
Jan 28, 2019 | 63.26 | 64.80 | 62.15 | 62.95 | 8,787 | -1.71(-2.64%) |
Jan 25, 2019 | 65.66 | 65.98 | 64.65 | 64.65 | 6,934 | -0.26(-0.39%) |
Jan 24, 2019 | 66.25 | 66.28 | 63.80 | 64.91 | 4,587 | -0.41(-0.63%) |
Jan 23, 2019 | 63.70 | 70.16 | 62.01 | 65.32 | 13,263 | +1.87(+2.95%) |
Jan 22, 2019 | 64.23 | 64.45 | 63.45 | 63.45 | 4,266 | -0.96(-1.49%) |
Jan 18, 2019 | 63.54 | 65.45 | 63.54 | 64.41 | 10,345 | +1.05(+1.65%) |
Jan 17, 2019 | 62.28 | 65.35 | 62.17 | 63.36 | 8,642 | +0.99(+1.58%) |
Jan 16, 2019 | 64.33 | 64.98 | 62.23 | 62.38 | 9,511 | -2.29(-3.54%) |
Jan 15, 2019 | 61.85 | 66.00 | 61.85 | 64.66 | 2,593 | +0.14(+0.22%) |
Jan 14, 2019 | 66.03 | 67.24 | 63.04 | 64.52 | 8,937 | -2.42(-3.61%) |
Jan 11, 2019 | 65.49 | 71.04 | 64.90 | 66.94 | 12,391 | +1.38(+2.11%) |
Jan 10, 2019 | 64.39 | 66.74 | 64.11 | 65.56 | 21,342 | +1.13(+1.76%) |
Jan 09, 2019 | 62.89 | 65.41 | 62.33 | 64.42 | 10,231 | +1.55(+2.46%) |
Jan 08, 2019 | 62.83 | 63.32 | 60.82 | 62.88 | 4,367 | +0.33(+0.52%) |
Jan 07, 2019 | 59.15 | 63.17 | 59.15 | 62.55 | 11,098 | +3.49(+5.91%) |
Jan 04, 2019 | 58.79 | 61.60 | 58.79 | 59.06 | 11,481 | +0.68(+1.16%) |
Jan 03, 2019 | 57.40 | 59.64 | 55.59 | 58.38 | 11,420 | +0.35(+0.61%) |
Jan 02, 2019 | 58.16 | 59.82 | 57.22 | 58.03 | 8,579 | -0.42(-0.72%) |
Dec 31, 2018 | 63.77 | 63.77 | 54.71 | 58.45 | 13,300 | +1.61(+2.83%) |
Dec 28, 2018 | 55.35 | 57.41 | 54.85 | 56.84 | 16,597 | +1.23(+2.21%) |
Dec 27, 2018 | 54.98 | 55.86 | 54.80 | 55.61 | 5,711 | -0.31(-0.55%) |
Dec 26, 2018 | 55.73 | 56.77 | 55.73 | 55.92 | 3,412 | +0.36(+0.65%) |
Dec 24, 2018 | 55.72 | 56.48 | 54.85 | 55.56 | 4,888 | +0.05(+0.10%) |
Dec 21, 2018 | 54.98 | 55.51 | 54.98 | 55.51 | 11,709 | +0.24(+0.43%) |
Dec 20, 2018 | 55.95 | 56.32 | 55.27 | 55.27 | 9,432 | -0.99(-1.77%) |
Dec 19, 2018 | 55.16 | 56.37 | 55.16 | 56.26 | 5,490 | +1.25(+2.27%) |
Dec 18, 2018 | 56.62 | 57.08 | 54.93 | 55.01 | 8,148 | -1.70(-2.99%) |
Dec 17, 2018 | 59.19 | 59.19 | 55.80 | 56.71 | 11,076 | -2.52(-4.25%) |
Dec 14, 2018 | 57.63 | 60.35 | 57.63 | 59.23 | 6,707 | +0.26(+0.43%) |
Dec 13, 2018 | 60.47 | 60.47 | 58.25 | 58.97 | 3,244 | -1.42(-2.35%) |
Dec 12, 2018 | 60.33 | 61.63 | 60.15 | 60.39 | 2,496 | +0.31(+0.51%) |
Dec 11, 2018 | 62.89 | 62.89 | 58.24 | 60.08 | 10,349 | -2.24(-3.60%) |
Dec 10, 2018 | 62.15 | 63.57 | 61.47 | 62.32 | 15,115 | +0.06(+0.10%) |
Dec 07, 2018 | 59.65 | 62.76 | 58.90 | 62.26 | 11,368 | +2.71(+4.55%) |
Dec 06, 2018 | 60.34 | 63.03 | 58.32 | 59.55 | 14,666 | -1.58(-2.59%) |
Dec 04, 2018 | 64.06 | 64.25 | 55.14 | 61.14 | 21,827 | -3.08(-4.79%) |
Dec 03, 2018 | 65.30 | 65.30 | 62.26 | 64.21 | 3,719 | -0.33(-0.50%) |
Nov 30, 2018 | 65.62 | 65.62 | 63.64 | 64.54 | 4,547 | +0.73(+1.14%) |
Nov 29, 2018 | 63.72 | 65.21 | 63.36 | 63.81 | 1,857 | -0.12(-0.19%) |
Nov 28, 2018 | 63.00 | 64.33 | 62.68 | 63.93 | 7,388 | +1.18(+1.89%) |
Nov 27, 2018 | 63.56 | 63.89 | 61.47 | 62.75 | 7,730 | -0.29(-0.46%) |
Nov 26, 2018 | 63.55 | 63.92 | 62.68 | 63.04 | 4,933 | -0.74(-1.15%) |
Nov 23, 2018 | 62.94 | 64.34 | 62.94 | 63.77 | 1,140 | +2.44(+3.97%) |
Nov 21, 2018 | 61.34 | 61.34 | 61.34 | 0 | +0.19(+0.32%) | |
Nov 20, 2018 | 61.36 | 61.41 | 60.93 | 61.14 | 3,324 | -0.14(-0.23%) |
Nov 19, 2018 | 60.97 | 61.80 | 60.93 | 61.28 | 22,377 | +0.03(+0.04%) |
Nov 16, 2018 | 61.64 | 61.64 | 61.01 | 61.26 | 12,320 | -0.65(-1.05%) |
Nov 15, 2018 | 61.46 | 62.20 | 59.82 | 61.91 | 8,975 | +0.01(+0.01%) |
Nov 14, 2018 | 63.55 | 63.55 | 61.90 | 61.90 | 1,608 | -0.60(-0.95%) |
Nov 13, 2018 | 64.00 | 69.34 | 61.46 | 62.49 | 6,172 | -1.13(-1.78%) |
Nov 12, 2018 | 63.27 | 64.58 | 63.27 | 63.63 | 2,754 | -0.57(-0.89%) |
Nov 09, 2018 | 64.88 | 68.51 | 63.31 | 64.19 | 4,448 | -0.68(-1.05%) |
Nov 08, 2018 | 66.61 | 66.62 | 63.44 | 64.88 | 5,742 | -1.63(-2.45%) |
Nov 07, 2018 | 67.17 | 67.17 | 65.06 | 66.51 | 5,278 | -0.37(-0.55%) |
Nov 06, 2018 | 64.52 | 67.41 | 64.40 | 66.88 | 11,454 | +2.69(+4.19%) |
Nov 05, 2018 | 63.32 | 69.28 | 63.32 | 64.19 | 5,559 | +1.06(+1.68%) |
Nov 02, 2018 | 65.36 | 65.36 | 63.13 | 63.13 | 9,240 | -2.10(-3.23%) |