Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.88 | 64.72 | 62.79 | 64.38 | 387,166 | +1.40(+2.22%) |
Jan 30, 2019 | 63.29 | 63.33 | 62.28 | 62.98 | 297,177 | -0.09(-0.15%) |
Jan 29, 2019 | 62.91 | 63.29 | 62.56 | 63.07 | 241,395 | +0.26(+0.42%) |
Jan 28, 2019 | 62.00 | 63.04 | 61.88 | 62.81 | 424,938 | +0.30(+0.48%) |
Jan 25, 2019 | 62.40 | 63.35 | 62.10 | 62.50 | 249,852 | +0.73(+1.18%) |
Jan 24, 2019 | 60.97 | 61.90 | 60.84 | 61.77 | 186,250 | +0.66(+1.08%) |
Jan 23, 2019 | 62.07 | 62.59 | 60.69 | 61.11 | 361,956 | -0.51(-0.83%) |
Jan 22, 2019 | 60.91 | 61.67 | 60.13 | 61.62 | 521,806 | +0.21(+0.34%) |
Jan 18, 2019 | 61.22 | 61.91 | 60.79 | 61.42 | 243,828 | +0.77(+1.26%) |
Jan 17, 2019 | 59.30 | 60.86 | 59.20 | 60.65 | 242,943 | +1.00(+1.68%) |
Jan 16, 2019 | 60.31 | 61.19 | 59.65 | 59.65 | 215,001 | -0.83(-1.38%) |
Jan 15, 2019 | 60.99 | 61.22 | 59.95 | 60.48 | 251,093 | -0.69(-1.13%) |
Jan 14, 2019 | 60.65 | 61.58 | 60.52 | 61.17 | 490,539 | +0.22(+0.36%) |
Jan 11, 2019 | 60.98 | 61.47 | 60.35 | 60.95 | 356,917 | -0.36(-0.59%) |
Jan 10, 2019 | 60.98 | 61.33 | 60.44 | 61.31 | 184,847 | +0.27(+0.43%) |
Jan 09, 2019 | 61.20 | 61.78 | 60.53 | 61.05 | 632,055 | +0.15(+0.25%) |
Jan 08, 2019 | 60.41 | 60.91 | 59.75 | 60.89 | 389,451 | +1.06(+1.77%) |
Jan 07, 2019 | 59.47 | 60.55 | 58.96 | 59.84 | 514,494 | +0.39(+0.65%) |
Jan 04, 2019 | 57.53 | 59.85 | 57.20 | 59.45 | 907,881 | +3.25(+5.77%) |
Jan 03, 2019 | 56.18 | 56.77 | 55.16 | 56.20 | 667,885 | -0.41(-0.72%) |
Jan 02, 2019 | 54.29 | 56.83 | 54.29 | 56.61 | 559,447 | +1.53(+2.78%) |
Dec 31, 2018 | 54.94 | 55.09 | 54.18 | 55.08 | 320,031 | +0.52(+0.95%) |
Dec 28, 2018 | 55.07 | 55.98 | 54.10 | 54.56 | 360,933 | -0.21(-0.38%) |
Dec 27, 2018 | 53.66 | 54.77 | 52.77 | 54.76 | 348,480 | +0.20(+0.36%) |
Dec 26, 2018 | 52.28 | 54.79 | 51.41 | 54.56 | 538,186 | +2.40(+4.61%) |
Dec 24, 2018 | 53.84 | 54.08 | 52.12 | 52.16 | 211,169 | -2.26(-4.16%) |
Dec 21, 2018 | 54.81 | 55.64 | 53.88 | 54.42 | 789,402 | -0.44(-0.81%) |
Dec 20, 2018 | 56.32 | 56.83 | 54.34 | 54.87 | 416,544 | -1.68(-2.98%) |
Dec 19, 2018 | 57.96 | 58.81 | 56.30 | 56.55 | 418,254 | -1.26(-2.18%) |
Dec 18, 2018 | 57.48 | 58.29 | 57.23 | 57.81 | 418,078 | +0.86(+1.51%) |
Dec 17, 2018 | 57.37 | 57.92 | 56.55 | 56.95 | 423,602 | -0.53(-0.92%) |
Dec 14, 2018 | 58.20 | 59.30 | 57.20 | 57.48 | 624,631 | -1.21(-2.06%) |
Dec 13, 2018 | 59.97 | 60.61 | 58.51 | 58.69 | 300,002 | -1.01(-1.70%) |
Dec 12, 2018 | 60.36 | 60.76 | 59.54 | 59.70 | 441,180 | +0.08(+0.13%) |
Dec 11, 2018 | 61.25 | 61.25 | 59.62 | 59.63 | 498,266 | -0.81(-1.35%) |
Dec 10, 2018 | 61.11 | 61.78 | 59.55 | 60.44 | 637,226 | -0.56(-0.92%) |
Dec 07, 2018 | 61.50 | 62.80 | 60.77 | 61.00 | 642,387 | -0.83(-1.35%) |
Dec 06, 2018 | 60.72 | 62.26 | 60.72 | 61.83 | 848,422 | +0.30(+0.49%) |
Dec 04, 2018 | 63.75 | 64.28 | 61.47 | 61.53 | 750,402 | -2.73(-4.26%) |
Dec 03, 2018 | 64.01 | 64.45 | 63.08 | 64.26 | 430,246 | +1.05(+1.65%) |
Nov 30, 2018 | 63.31 | 63.54 | 62.73 | 63.22 | 311,862 | -0.06(-0.09%) |
Nov 29, 2018 | 62.88 | 63.61 | 62.01 | 63.27 | 220,524 | +0.00(+0.00%) |
Nov 28, 2018 | 61.59 | 63.81 | 60.68 | 63.27 | 549,657 | +1.73(+2.81%) |
Nov 27, 2018 | 61.56 | 62.51 | 61.31 | 61.55 | 386,337 | -0.25(-0.41%) |
Nov 26, 2018 | 61.16 | 62.17 | 61.09 | 61.80 | 618,902 | +0.93(+1.53%) |
Nov 23, 2018 | 60.60 | 61.76 | 60.29 | 60.87 | 389,748 | +0.04(+0.06%) |
Nov 21, 2018 | 60.83 | 60.83 | 60.83 | 0 | +0.24(+0.39%) | |
Nov 20, 2018 | 61.37 | 62.19 | 60.55 | 60.59 | 598,013 | -1.59(-2.55%) |
Nov 19, 2018 | 62.74 | 63.80 | 62.06 | 62.18 | 494,509 | -0.57(-0.90%) |
Nov 16, 2018 | 62.59 | 63.07 | 61.88 | 62.75 | 642,056 | -0.11(-0.18%) |
Nov 15, 2018 | 62.05 | 63.17 | 61.29 | 62.86 | 980,641 | +0.47(+0.76%) |
Nov 14, 2018 | 64.43 | 64.55 | 62.13 | 62.39 | 1,077,956 | -1.72(-2.68%) |
Nov 13, 2018 | 63.47 | 64.53 | 63.40 | 64.10 | 569,457 | +0.78(+1.24%) |
Nov 12, 2018 | 64.24 | 64.51 | 63.23 | 63.32 | 772,896 | -0.11(-0.18%) |
Nov 09, 2018 | 66.06 | 66.08 | 62.79 | 63.43 | 1,538,117 | -3.24(-4.85%) |
Nov 08, 2018 | 66.40 | 67.47 | 65.36 | 66.67 | 634,206 | +0.23(+0.34%) |
Nov 07, 2018 | 64.58 | 66.50 | 63.82 | 66.44 | 577,572 | +2.13(+3.32%) |
Nov 06, 2018 | 62.78 | 64.54 | 62.50 | 64.31 | 684,461 | +1.46(+2.33%) |
Nov 05, 2018 | 63.27 | 64.05 | 62.64 | 62.85 | 618,343 | -0.25(-0.40%) |
Nov 02, 2018 | 61.39 | 63.30 | 60.82 | 63.10 | 920,962 | +2.62(+4.34%) |