Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.82 | 62.49 | 61.82 | 62.42 | 203,923 | +0.62(+1.00%) |
Jan 30, 2019 | 61.34 | 61.98 | 61.11 | 61.80 | 66,243 | +0.87(+1.43%) |
Jan 29, 2019 | 61.02 | 61.16 | 60.83 | 60.93 | 44,459 | -0.08(-0.13%) |
Jan 28, 2019 | 60.90 | 61.03 | 60.62 | 61.01 | 59,848 | -0.42(-0.69%) |
Jan 25, 2019 | 61.28 | 61.60 | 61.26 | 61.43 | 59,022 | +0.54(+0.88%) |
Jan 24, 2019 | 60.80 | 60.97 | 60.62 | 60.90 | 38,446 | +0.12(+0.20%) |
Jan 23, 2019 | 61.00 | 61.11 | 60.22 | 60.78 | 83,945 | +0.04(+0.07%) |
Jan 22, 2019 | 61.17 | 61.17 | 60.33 | 60.74 | 106,413 | -0.80(-1.31%) |
Jan 18, 2019 | 61.25 | 61.68 | 61.05 | 61.54 | 92,965 | +0.80(+1.32%) |
Jan 17, 2019 | 60.07 | 60.97 | 60.07 | 60.74 | 60,358 | +0.42(+0.70%) |
Jan 16, 2019 | 60.21 | 60.51 | 60.19 | 60.31 | 136,136 | +0.22(+0.36%) |
Jan 15, 2019 | 59.59 | 60.16 | 59.59 | 60.09 | 90,103 | +0.54(+0.90%) |
Jan 14, 2019 | 59.34 | 59.65 | 59.22 | 59.56 | 66,451 | -0.22(-0.37%) |
Jan 11, 2019 | 59.57 | 59.79 | 59.37 | 59.78 | 218,361 | -0.06(-0.10%) |
Jan 10, 2019 | 59.23 | 59.86 | 59.04 | 59.84 | 46,175 | +0.29(+0.49%) |
Jan 09, 2019 | 59.49 | 59.76 | 59.19 | 59.55 | 101,652 | +0.30(+0.51%) |
Jan 08, 2019 | 59.23 | 59.35 | 58.66 | 59.25 | 59,335 | +0.54(+0.92%) |
Jan 07, 2019 | 58.27 | 59.02 | 58.16 | 58.71 | 76,396 | +0.56(+0.97%) |
Jan 04, 2019 | 57.00 | 58.31 | 56.90 | 58.15 | 285,599 | +1.90(+3.38%) |
Jan 03, 2019 | 57.14 | 57.14 | 56.21 | 56.24 | 88,758 | -1.36(-2.35%) |
Jan 02, 2019 | 56.77 | 57.75 | 56.69 | 57.60 | 165,818 | +0.04(+0.06%) |
Dec 31, 2018 | 57.42 | 57.56 | 57.00 | 57.56 | 107,451 | +0.53(+0.92%) |
Dec 28, 2018 | 57.47 | 57.82 | 56.84 | 57.04 | 262,465 | +0.02(+0.03%) |
Dec 27, 2018 | 55.86 | 57.02 | 55.05 | 57.02 | 155,544 | +0.37(+0.65%) |
Dec 26, 2018 | 54.21 | 56.65 | 53.88 | 56.65 | 280,570 | +2.71(+5.03%) |
Dec 24, 2018 | 54.99 | 55.12 | 53.93 | 53.93 | 243,501 | -1.50(-2.71%) |
Dec 21, 2018 | 56.77 | 57.38 | 55.21 | 55.44 | 185,277 | -1.15(-2.02%) |
Dec 20, 2018 | 57.18 | 57.52 | 55.97 | 56.58 | 208,376 | -0.91(-1.58%) |
Dec 19, 2018 | 58.47 | 59.33 | 57.16 | 57.49 | 166,708 | -0.96(-1.64%) |
Dec 18, 2018 | 58.82 | 59.04 | 58.05 | 58.45 | 121,244 | +0.04(+0.06%) |
Dec 17, 2018 | 59.39 | 59.66 | 58.08 | 58.41 | 166,154 | -1.27(-2.12%) |
Dec 14, 2018 | 60.21 | 60.42 | 59.52 | 59.68 | 64,838 | -1.10(-1.81%) |
Dec 13, 2018 | 61.04 | 61.24 | 60.53 | 60.78 | 51,813 | -0.08(-0.14%) |
Dec 12, 2018 | 61.24 | 61.60 | 60.86 | 60.86 | 90,771 | +0.33(+0.54%) |
Dec 11, 2018 | 61.37 | 61.37 | 60.19 | 60.53 | 76,615 | -0.06(-0.11%) |
Dec 10, 2018 | 60.36 | 60.77 | 59.37 | 60.60 | 116,266 | +0.12(+0.20%) |
Dec 07, 2018 | 61.77 | 62.19 | 60.32 | 60.48 | 77,457 | -1.40(-2.26%) |
Dec 06, 2018 | 60.99 | 61.88 | 60.23 | 61.88 | 115,516 | -0.12(-0.19%) |
Dec 04, 2018 | 63.99 | 63.99 | 61.94 | 62.00 | 210,832 | -2.04(-3.18%) |
Dec 03, 2018 | 64.38 | 64.38 | 63.67 | 64.03 | 205,121 | +0.75(+1.18%) |
Nov 30, 2018 | 62.93 | 63.42 | 62.76 | 63.28 | 78,110 | +0.44(+0.70%) |
Nov 29, 2018 | 62.73 | 63.22 | 62.56 | 62.84 | 57,549 | -0.08(-0.13%) |
Nov 28, 2018 | 61.75 | 62.94 | 61.58 | 62.92 | 98,747 | +1.40(+2.27%) |
Nov 27, 2018 | 61.27 | 61.54 | 61.16 | 61.52 | 46,735 | +0.09(+0.15%) |
Nov 26, 2018 | 60.93 | 61.44 | 60.93 | 61.43 | 87,655 | +0.94(+1.55%) |
Nov 23, 2018 | 60.37 | 60.81 | 60.37 | 60.49 | 16,318 | -0.37(-0.60%) |
Nov 21, 2018 | 60.86 | 60.86 | 60.86 | 0 | +0.31(+0.52%) | |
Nov 20, 2018 | 60.75 | 61.19 | 60.37 | 60.55 | 388,426 | -1.12(-1.81%) |
Nov 19, 2018 | 62.59 | 62.59 | 61.44 | 61.67 | 87,501 | -1.09(-1.74%) |
Nov 16, 2018 | 62.27 | 62.90 | 62.27 | 62.75 | 42,862 | +0.11(+0.18%) |
Nov 15, 2018 | 61.75 | 62.71 | 61.31 | 62.64 | 67,248 | +0.68(+1.11%) |
Nov 14, 2018 | 62.89 | 62.97 | 61.59 | 61.95 | 76,883 | -0.44(-0.71%) |
Nov 13, 2018 | 62.55 | 63.05 | 62.25 | 62.40 | 46,798 | -0.04(-0.07%) |
Nov 12, 2018 | 63.59 | 63.60 | 62.40 | 62.44 | 58,537 | -1.26(-1.97%) |
Nov 09, 2018 | 63.97 | 63.97 | 63.39 | 63.70 | 45,691 | -0.63(-0.99%) |
Nov 08, 2018 | 64.34 | 64.50 | 64.10 | 64.33 | 55,443 | -0.16(-0.24%) |
Nov 07, 2018 | 63.73 | 64.51 | 63.59 | 64.49 | 212,893 | +1.33(+2.11%) |
Nov 06, 2018 | 62.79 | 63.19 | 62.79 | 63.15 | 73,271 | +0.32(+0.50%) |
Nov 05, 2018 | 62.54 | 62.94 | 62.34 | 62.84 | 123,111 | +0.37(+0.59%) |
Nov 02, 2018 | 63.12 | 63.18 | 61.99 | 62.47 | 211,267 | -0.34(-0.54%) |