Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.44 | 62.41 | 60.44 | 62.39 | 348,487 | +1.85(+3.06%) |
Jan 30, 2019 | 60.44 | 60.83 | 59.47 | 60.54 | 337,345 | +0.53(+0.88%) |
Jan 29, 2019 | 59.30 | 60.06 | 58.46 | 60.01 | 316,460 | +0.44(+0.74%) |
Jan 28, 2019 | 59.28 | 59.97 | 59.02 | 59.57 | 292,225 | -0.45(-0.75%) |
Jan 25, 2019 | 59.90 | 60.18 | 58.80 | 60.02 | 304,300 | +0.39(+0.65%) |
Jan 24, 2019 | 60.37 | 60.93 | 59.41 | 59.63 | 227,529 | -0.69(-1.14%) |
Jan 23, 2019 | 61.09 | 62.49 | 60.13 | 60.32 | 439,589 | -0.51(-0.84%) |
Jan 22, 2019 | 62.11 | 63.07 | 60.08 | 60.83 | 433,088 | -1.51(-2.42%) |
Jan 18, 2019 | 63.14 | 63.45 | 61.50 | 62.34 | 517,300 | -0.26(-0.42%) |
Jan 17, 2019 | 65.05 | 66.17 | 62.30 | 62.60 | 733,907 | -2.51(-3.86%) |
Jan 16, 2019 | 64.87 | 66.78 | 64.11 | 65.11 | 392,755 | +0.37(+0.57%) |
Jan 15, 2019 | 62.89 | 64.77 | 62.83 | 64.74 | 299,797 | +1.82(+2.89%) |
Jan 14, 2019 | 64.09 | 64.32 | 62.86 | 62.92 | 260,741 | -1.17(-1.83%) |
Jan 11, 2019 | 64.12 | 66.02 | 63.74 | 64.09 | 294,800 | -0.15(-0.23%) |
Jan 10, 2019 | 63.53 | 64.70 | 63.04 | 64.24 | 376,454 | +0.34(+0.53%) |
Jan 09, 2019 | 63.01 | 64.40 | 62.42 | 63.90 | 413,140 | +1.20(+1.91%) |
Jan 08, 2019 | 62.13 | 63.22 | 61.76 | 62.70 | 357,006 | +1.15(+1.87%) |
Jan 07, 2019 | 59.16 | 62.41 | 58.15 | 61.55 | 497,979 | +2.76(+4.69%) |
Jan 04, 2019 | 57.98 | 58.97 | 55.66 | 58.79 | 457,500 | +1.25(+2.17%) |
Jan 03, 2019 | 57.77 | 58.60 | 55.88 | 57.54 | 404,814 | -0.16(-0.28%) |
Jan 02, 2019 | 58.37 | 59.15 | 56.83 | 57.70 | 482,670 | -1.58(-2.67%) |
Dec 31, 2018 | 59.15 | 59.81 | 58.12 | 59.28 | 376,700 | +0.59(+1.01%) |
Dec 28, 2018 | 58.63 | 59.77 | 58.02 | 58.69 | 260,600 | +0.11(+0.19%) |
Dec 27, 2018 | 57.57 | 58.58 | 55.97 | 58.58 | 322,475 | -0.19(-0.32%) |
Dec 26, 2018 | 55.91 | 58.88 | 55.04 | 58.77 | 389,798 | +3.14(+5.64%) |
Dec 24, 2018 | 55.71 | 58.13 | 55.56 | 55.63 | 226,300 | -0.22(-0.39%) |
Dec 21, 2018 | 58.91 | 59.10 | 54.00 | 55.85 | 1,619,400 | -2.84(-4.84%) |
Dec 20, 2018 | 58.32 | 59.66 | 56.98 | 58.69 | 552,213 | +0.10(+0.17%) |
Dec 19, 2018 | 61.19 | 61.71 | 57.72 | 58.59 | 560,123 | -2.27(-3.73%) |
Dec 18, 2018 | 61.38 | 63.26 | 60.04 | 60.86 | 485,067 | -0.01(-0.02%) |
Dec 17, 2018 | 60.64 | 62.65 | 60.25 | 60.87 | 560,743 | -0.09(-0.15%) |
Dec 14, 2018 | 61.48 | 62.31 | 60.49 | 60.96 | 413,400 | -1.19(-1.91%) |
Dec 13, 2018 | 64.60 | 66.00 | 61.95 | 62.15 | 483,546 | -2.43(-3.76%) |
Dec 12, 2018 | 67.34 | 68.30 | 63.93 | 64.58 | 540,037 | -1.73(-2.61%) |
Dec 11, 2018 | 68.07 | 69.86 | 66.17 | 66.31 | 490,077 | -0.69(-1.03%) |
Dec 10, 2018 | 65.74 | 67.43 | 65.74 | 67.00 | 372,245 | +1.41(+2.15%) |
Dec 07, 2018 | 69.10 | 69.96 | 65.09 | 65.59 | 502,700 | -3.66(-5.29%) |
Dec 06, 2018 | 67.75 | 69.66 | 67.02 | 69.25 | 413,053 | +0.60(+0.87%) |
Dec 04, 2018 | 72.75 | 73.88 | 67.91 | 68.65 | 642,600 | -4.59(-6.27%) |
Dec 03, 2018 | 73.75 | 73.89 | 72.45 | 73.24 | 338,205 | +0.40(+0.55%) |
Nov 30, 2018 | 71.53 | 73.41 | 71.53 | 72.84 | 397,200 | +1.19(+1.66%) |
Nov 29, 2018 | 71.81 | 72.97 | 71.00 | 71.65 | 443,392 | -0.69(-0.95%) |
Nov 28, 2018 | 69.90 | 72.38 | 69.75 | 72.34 | 297,308 | +2.63(+3.77%) |
Nov 27, 2018 | 70.26 | 70.77 | 69.26 | 69.71 | 384,724 | -0.81(-1.15%) |
Nov 26, 2018 | 71.71 | 72.58 | 68.89 | 70.52 | 373,437 | -0.63(-0.89%) |
Nov 23, 2018 | 69.69 | 71.98 | 69.57 | 71.15 | 122,000 | +0.39(+0.55%) |
Nov 21, 2018 | 70.76 | 70.76 | 70.76 | 0 | +1.02(+1.46%) | |
Nov 20, 2018 | 69.00 | 71.36 | 68.47 | 69.74 | 354,131 | +0.04(+0.06%) |
Nov 19, 2018 | 71.15 | 71.36 | 68.45 | 69.70 | 337,659 | -1.57(-2.20%) |
Nov 16, 2018 | 67.90 | 71.77 | 66.46 | 71.27 | 496,200 | +2.83(+4.14%) |
Nov 15, 2018 | 65.78 | 68.84 | 65.78 | 68.44 | 244,067 | +2.13(+3.21%) |
Nov 14, 2018 | 67.48 | 67.48 | 66.17 | 66.31 | 269,792 | -0.43(-0.64%) |
Nov 13, 2018 | 66.18 | 68.04 | 65.61 | 66.74 | 279,069 | +1.05(+1.60%) |
Nov 12, 2018 | 67.71 | 67.72 | 65.47 | 65.69 | 258,792 | -1.85(-2.74%) |
Nov 09, 2018 | 67.57 | 67.96 | 66.21 | 67.54 | 285,100 | -0.02(-0.03%) |
Nov 08, 2018 | 69.38 | 69.68 | 67.17 | 67.56 | 423,319 | -2.01(-2.89%) |
Nov 07, 2018 | 69.28 | 71.01 | 68.75 | 69.57 | 624,581 | +0.69(+1.00%) |
Nov 06, 2018 | 68.00 | 69.53 | 67.45 | 68.88 | 529,445 | +1.81(+2.70%) |
Nov 05, 2018 | 64.61 | 67.24 | 63.40 | 67.07 | 545,046 | +2.23(+3.44%) |
Nov 02, 2018 | 63.90 | 66.69 | 62.14 | 64.84 | 714,900 | +0.98(+1.53%) |