Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.76 | 59.49 | 58.60 | 59.33 | 43,197 | -0.44(-0.74%) |
Jan 30, 2019 | 59.09 | 59.89 | 58.95 | 59.77 | 35,523 | +0.36(+0.61%) |
Jan 29, 2019 | 59.90 | 59.94 | 59.27 | 59.41 | 24,580 | -0.37(-0.61%) |
Jan 28, 2019 | 59.53 | 59.90 | 59.44 | 59.77 | 47,110 | -0.09(-0.16%) |
Jan 25, 2019 | 59.27 | 60.10 | 59.20 | 59.87 | 62,200 | +1.98(+3.42%) |
Jan 24, 2019 | 57.48 | 58.18 | 57.33 | 57.89 | 49,586 | +0.70(+1.22%) |
Jan 23, 2019 | 57.33 | 57.43 | 56.90 | 57.19 | 37,179 | -0.02(-0.03%) |
Jan 22, 2019 | 57.26 | 57.44 | 57.05 | 57.21 | 45,644 | -0.73(-1.27%) |
Jan 18, 2019 | 57.70 | 58.10 | 57.12 | 57.95 | 55,100 | +2.02(+3.60%) |
Jan 17, 2019 | 55.63 | 56.46 | 55.51 | 55.93 | 45,007 | -0.76(-1.34%) |
Jan 16, 2019 | 56.37 | 56.96 | 56.30 | 56.69 | 74,191 | +0.34(+0.60%) |
Jan 15, 2019 | 56.43 | 56.73 | 56.19 | 56.35 | 81,407 | -0.29(-0.51%) |
Jan 14, 2019 | 55.90 | 56.75 | 55.85 | 56.64 | 54,901 | +0.44(+0.78%) |
Jan 11, 2019 | 55.99 | 56.65 | 55.70 | 56.20 | 74,700 | -0.85(-1.49%) |
Jan 10, 2019 | 56.22 | 57.10 | 56.17 | 57.05 | 47,230 | +0.50(+0.88%) |
Jan 09, 2019 | 56.69 | 56.87 | 56.01 | 56.55 | 129,876 | +1.83(+3.34%) |
Jan 08, 2019 | 55.23 | 55.30 | 54.30 | 54.72 | 79,071 | +0.38(+0.69%) |
Jan 07, 2019 | 53.89 | 54.48 | 53.80 | 54.34 | 103,324 | +0.45(+0.84%) |
Jan 04, 2019 | 52.79 | 53.98 | 52.65 | 53.89 | 71,300 | +2.78(+5.44%) |
Jan 03, 2019 | 51.50 | 51.53 | 51.07 | 51.11 | 48,336 | -0.85(-1.64%) |
Jan 02, 2019 | 50.77 | 51.96 | 50.63 | 51.96 | 139,221 | -0.81(-1.53%) |
Dec 31, 2018 | 52.48 | 53.61 | 52.38 | 52.77 | 166,600 | +0.22(+0.42%) |
Dec 28, 2018 | 52.60 | 52.88 | 52.00 | 52.55 | 157,800 | +0.03(+0.06%) |
Dec 27, 2018 | 52.02 | 52.59 | 51.17 | 52.52 | 126,650 | -0.89(-1.67%) |
Dec 26, 2018 | 52.98 | 53.41 | 51.00 | 53.41 | 146,666 | +1.91(+3.71%) |
Dec 24, 2018 | 52.89 | 52.93 | 51.50 | 51.50 | 64,800 | -1.00(-1.90%) |
Dec 21, 2018 | 53.34 | 53.66 | 52.33 | 52.50 | 119,600 | -0.33(-0.62%) |
Dec 20, 2018 | 53.17 | 53.64 | 52.62 | 52.83 | 141,049 | -0.34(-0.64%) |
Dec 19, 2018 | 54.05 | 54.45 | 52.69 | 53.17 | 160,837 | -0.44(-0.82%) |
Dec 18, 2018 | 54.31 | 54.45 | 53.47 | 53.61 | 127,612 | +0.31(+0.58%) |
Dec 17, 2018 | 53.74 | 53.94 | 53.15 | 53.30 | 200,807 | -0.01(-0.01%) |
Dec 14, 2018 | 53.69 | 53.91 | 53.17 | 53.30 | 75,700 | -0.62(-1.16%) |
Dec 13, 2018 | 54.40 | 54.47 | 53.76 | 53.93 | 52,689 | +0.10(+0.19%) |
Dec 12, 2018 | 53.53 | 54.15 | 53.50 | 53.83 | 117,128 | +0.76(+1.43%) |
Dec 11, 2018 | 53.50 | 53.50 | 52.62 | 53.07 | 60,101 | +0.81(+1.55%) |
Dec 10, 2018 | 52.21 | 52.40 | 51.28 | 52.26 | 88,330 | -0.74(-1.40%) |
Dec 07, 2018 | 53.79 | 54.22 | 52.93 | 53.00 | 92,900 | -1.46(-2.68%) |
Dec 06, 2018 | 54.17 | 54.65 | 53.30 | 54.46 | 202,481 | -2.08(-3.68%) |
Dec 04, 2018 | 58.18 | 58.24 | 56.26 | 56.54 | 88,800 | -2.25(-3.83%) |
Dec 03, 2018 | 59.30 | 59.32 | 58.51 | 58.79 | 86,254 | +2.33(+4.13%) |
Nov 30, 2018 | 55.63 | 56.63 | 55.63 | 56.46 | 115,900 | -0.86(-1.50%) |
Nov 29, 2018 | 57.80 | 58.08 | 57.28 | 57.32 | 63,595 | -0.78(-1.34%) |
Nov 28, 2018 | 57.50 | 58.27 | 56.86 | 58.10 | 91,486 | +0.71(+1.24%) |
Nov 27, 2018 | 58.51 | 58.54 | 57.00 | 57.39 | 94,841 | -1.70(-2.88%) |
Nov 26, 2018 | 58.90 | 59.21 | 58.66 | 59.09 | 66,383 | +1.62(+2.82%) |
Nov 23, 2018 | 57.16 | 57.50 | 57.14 | 57.47 | 19,700 | -0.59(-1.02%) |
Nov 21, 2018 | 58.06 | 58.06 | 58.06 | 0 | +1.33(+2.34%) | |
Nov 20, 2018 | 57.21 | 57.34 | 56.50 | 56.73 | 73,275 | -0.97(-1.68%) |
Nov 19, 2018 | 57.91 | 58.30 | 57.45 | 57.70 | 74,041 | -0.01(-0.02%) |
Nov 16, 2018 | 57.65 | 58.15 | 57.35 | 57.71 | 60,600 | -0.62(-1.06%) |
Nov 15, 2018 | 57.74 | 58.45 | 57.27 | 58.33 | 110,202 | -0.16(-0.27%) |
Nov 14, 2018 | 60.17 | 60.25 | 58.16 | 58.49 | 141,357 | +0.12(+0.21%) |
Nov 13, 2018 | 57.38 | 58.75 | 57.25 | 58.37 | 54,298 | +2.07(+3.67%) |
Nov 12, 2018 | 57.02 | 57.05 | 56.26 | 56.30 | 63,744 | -1.27(-2.21%) |
Nov 09, 2018 | 57.65 | 57.75 | 57.26 | 57.57 | 46,900 | -0.90(-1.54%) |
Nov 08, 2018 | 59.22 | 59.24 | 58.18 | 58.47 | 75,590 | -1.83(-3.03%) |
Nov 07, 2018 | 60.16 | 60.30 | 59.76 | 60.30 | 72,870 | +0.54(+0.90%) |
Nov 06, 2018 | 59.81 | 59.95 | 59.54 | 59.76 | 38,478 | -0.47(-0.77%) |
Nov 05, 2018 | 60.65 | 60.81 | 60.01 | 60.23 | 47,499 | -0.53(-0.87%) |
Nov 02, 2018 | 61.71 | 61.78 | 60.24 | 60.76 | 32,300 | +0.76(+1.27%) |