Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.46 | 62.06 | 61.35 | 62.02 | 181,089 | +0.50(+0.81%) |
Jan 30, 2019 | 61.16 | 61.71 | 60.69 | 61.52 | 52,064 | +0.63(+1.03%) |
Jan 29, 2019 | 60.95 | 61.05 | 60.74 | 60.89 | 81,296 | -0.03(-0.05%) |
Jan 28, 2019 | 60.72 | 61.08 | 60.42 | 60.92 | 67,915 | -0.38(-0.63%) |
Jan 25, 2019 | 61.05 | 61.43 | 60.89 | 61.31 | 56,125 | +0.71(+1.17%) |
Jan 24, 2019 | 60.20 | 60.72 | 60.20 | 60.60 | 59,145 | +0.35(+0.58%) |
Jan 23, 2019 | 60.57 | 60.92 | 59.88 | 60.25 | 106,341 | -0.12(-0.20%) |
Jan 22, 2019 | 61.01 | 61.11 | 60.11 | 60.37 | 146,684 | -1.06(-1.72%) |
Jan 18, 2019 | 61.08 | 61.64 | 60.91 | 61.43 | 107,975 | +0.63(+1.03%) |
Jan 17, 2019 | 59.94 | 60.94 | 59.94 | 60.80 | 218,851 | +0.57(+0.95%) |
Jan 16, 2019 | 59.81 | 60.39 | 59.72 | 60.23 | 66,189 | +0.47(+0.78%) |
Jan 15, 2019 | 59.44 | 59.77 | 59.20 | 59.76 | 81,994 | +0.43(+0.73%) |
Jan 14, 2019 | 59.52 | 59.80 | 59.29 | 59.33 | 146,136 | -0.53(-0.89%) |
Jan 11, 2019 | 59.53 | 59.95 | 59.38 | 59.87 | 58,049 | +0.16(+0.27%) |
Jan 10, 2019 | 59.13 | 59.75 | 58.86 | 59.71 | 401,354 | +0.20(+0.33%) |
Jan 09, 2019 | 59.16 | 59.72 | 59.02 | 59.51 | 79,515 | +0.58(+0.98%) |
Jan 08, 2019 | 58.53 | 58.93 | 58.08 | 58.93 | 107,339 | +0.90(+1.55%) |
Jan 07, 2019 | 57.20 | 58.40 | 57.10 | 58.03 | 101,457 | +0.81(+1.42%) |
Jan 04, 2019 | 55.98 | 57.39 | 55.96 | 57.22 | 97,712 | +1.96(+3.56%) |
Jan 03, 2019 | 56.04 | 56.24 | 55.07 | 55.25 | 140,665 | -1.05(-1.86%) |
Jan 02, 2019 | 55.37 | 56.59 | 55.04 | 56.30 | 165,087 | +0.21(+0.37%) |
Dec 31, 2018 | 56.11 | 56.26 | 55.22 | 56.10 | 375,026 | +0.29(+0.52%) |
Dec 28, 2018 | 55.59 | 56.60 | 55.23 | 55.81 | 1,714,559 | +0.31(+0.56%) |
Dec 27, 2018 | 54.32 | 55.50 | 53.65 | 55.50 | 446,875 | +0.30(+0.54%) |
Dec 26, 2018 | 52.88 | 55.23 | 52.66 | 55.20 | 543,803 | +2.52(+4.78%) |
Dec 24, 2018 | 53.50 | 53.79 | 52.68 | 52.68 | 268,761 | -1.03(-1.91%) |
Dec 21, 2018 | 55.21 | 55.38 | 53.60 | 53.71 | 328,887 | -1.15(-2.09%) |
Dec 20, 2018 | 55.49 | 55.85 | 54.39 | 54.86 | 452,282 | -0.87(-1.55%) |
Dec 19, 2018 | 57.00 | 57.63 | 55.42 | 55.72 | 239,348 | -1.31(-2.29%) |
Dec 18, 2018 | 57.32 | 57.87 | 56.85 | 57.03 | 161,388 | +0.14(+0.24%) |
Dec 17, 2018 | 58.09 | 58.52 | 56.78 | 56.89 | 145,687 | -1.37(-2.35%) |
Dec 14, 2018 | 58.64 | 59.32 | 58.06 | 58.26 | 124,313 | -0.89(-1.51%) |
Dec 13, 2018 | 60.23 | 60.45 | 59.07 | 59.16 | 61,630 | -0.95(-1.58%) |
Dec 12, 2018 | 60.09 | 60.84 | 60.04 | 60.11 | 57,705 | +0.60(+1.02%) |
Dec 11, 2018 | 60.33 | 60.53 | 59.11 | 59.50 | 201,466 | +0.00(+0.00%) |
Dec 10, 2018 | 59.99 | 60.18 | 58.84 | 59.50 | 268,191 | -0.49(-0.82%) |
Dec 07, 2018 | 61.12 | 61.59 | 59.63 | 59.99 | 84,236 | -1.11(-1.81%) |
Dec 06, 2018 | 60.37 | 61.10 | 59.68 | 61.10 | 116,133 | -0.19(-0.30%) |
Dec 04, 2018 | 64.19 | 64.28 | 61.19 | 61.29 | 119,693 | -2.92(-4.55%) |
Dec 03, 2018 | 64.60 | 64.72 | 63.39 | 64.21 | 124,617 | +0.37(+0.58%) |
Nov 30, 2018 | 63.30 | 63.88 | 63.20 | 63.84 | 70,376 | +0.48(+0.76%) |
Nov 29, 2018 | 63.44 | 63.77 | 62.99 | 63.35 | 67,614 | -0.32(-0.50%) |
Nov 28, 2018 | 62.36 | 63.71 | 61.71 | 63.67 | 76,041 | +1.52(+2.44%) |
Nov 27, 2018 | 62.40 | 62.58 | 62.07 | 62.15 | 40,854 | -0.49(-0.79%) |
Nov 26, 2018 | 62.57 | 62.98 | 62.30 | 62.65 | 87,811 | +0.58(+0.93%) |
Nov 23, 2018 | 61.57 | 62.53 | 61.57 | 62.07 | 161,166 | +0.02(+0.03%) |
Nov 21, 2018 | 62.05 | 62.05 | 62.05 | 0 | +0.57(+0.92%) | |
Nov 20, 2018 | 61.91 | 62.38 | 61.34 | 61.48 | 135,091 | -1.13(-1.80%) |
Nov 19, 2018 | 63.48 | 63.72 | 62.40 | 62.61 | 48,656 | -1.01(-1.59%) |
Nov 16, 2018 | 63.02 | 63.75 | 62.88 | 63.62 | 64,896 | +0.20(+0.31%) |
Nov 15, 2018 | 62.32 | 63.49 | 62.28 | 63.43 | 60,725 | +0.76(+1.22%) |
Nov 14, 2018 | 63.54 | 63.81 | 62.46 | 62.66 | 58,581 | -0.42(-0.66%) |
Nov 13, 2018 | 63.39 | 63.99 | 63.00 | 63.08 | 44,763 | -0.18(-0.28%) |
Nov 12, 2018 | 64.42 | 64.42 | 63.20 | 63.26 | 40,950 | -1.15(-1.79%) |
Nov 09, 2018 | 65.14 | 65.19 | 63.93 | 64.41 | 56,408 | -1.07(-1.63%) |
Nov 08, 2018 | 65.38 | 65.72 | 65.25 | 65.49 | 54,089 | -0.19(-0.28%) |
Nov 07, 2018 | 65.13 | 65.67 | 64.63 | 65.67 | 74,751 | +0.83(+1.28%) |
Nov 06, 2018 | 64.41 | 64.97 | 64.41 | 64.84 | 89,645 | +0.37(+0.58%) |
Nov 05, 2018 | 64.49 | 64.78 | 63.93 | 64.47 | 245,479 | +0.06(+0.09%) |
Nov 02, 2018 | 64.29 | 64.69 | 63.87 | 64.41 | 155,257 | +0.36(+0.57%) |