Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.96 | 60.27 | 59.96 | 60.02 | 29,383 | +0.16(+0.27%) |
Jan 30, 2019 | 59.41 | 60.12 | 59.22 | 59.86 | 33,444 | +0.19(+0.33%) |
Jan 29, 2019 | 59.82 | 60.02 | 59.65 | 59.66 | 87,052 | +0.18(+0.30%) |
Jan 28, 2019 | 59.33 | 59.49 | 59.19 | 59.49 | 49,795 | -0.33(-0.55%) |
Jan 25, 2019 | 59.81 | 60.05 | 59.73 | 59.81 | 25,500 | +0.44(+0.74%) |
Jan 24, 2019 | 59.35 | 59.48 | 59.20 | 59.37 | 20,463 | +0.41(+0.70%) |
Jan 23, 2019 | 59.20 | 59.31 | 58.64 | 58.96 | 13,330 | -0.28(-0.48%) |
Jan 22, 2019 | 59.57 | 59.64 | 59.00 | 59.24 | 63,553 | -1.06(-1.76%) |
Jan 18, 2019 | 60.01 | 60.30 | 59.91 | 60.30 | 61,994 | +1.00(+1.68%) |
Jan 17, 2019 | 58.85 | 59.38 | 58.85 | 59.30 | 24,966 | +0.04(+0.07%) |
Jan 16, 2019 | 59.14 | 59.40 | 59.05 | 59.26 | 174,450 | +0.13(+0.22%) |
Jan 15, 2019 | 59.05 | 59.24 | 58.89 | 59.13 | 81,184 | +0.81(+1.39%) |
Jan 14, 2019 | 58.18 | 58.60 | 58.18 | 58.31 | 56,206 | -0.23(-0.39%) |
Jan 11, 2019 | 58.61 | 58.64 | 58.41 | 58.54 | 23,460 | -1.09(-1.83%) |
Jan 10, 2019 | 59.15 | 59.67 | 59.06 | 59.64 | 87,939 | +0.42(+0.72%) |
Jan 09, 2019 | 59.12 | 59.36 | 58.99 | 59.21 | 16,310 | +0.07(+0.12%) |
Jan 08, 2019 | 59.32 | 59.34 | 58.98 | 59.14 | 28,550 | +0.17(+0.28%) |
Jan 07, 2019 | 58.87 | 59.44 | 58.76 | 58.98 | 38,072 | +0.14(+0.24%) |
Jan 04, 2019 | 57.78 | 59.03 | 57.77 | 58.83 | 26,293 | +1.94(+3.41%) |
Jan 03, 2019 | 57.28 | 57.30 | 56.50 | 56.89 | 64,856 | -0.27(-0.48%) |
Jan 02, 2019 | 56.23 | 57.22 | 56.23 | 57.17 | 19,488 | +0.35(+0.62%) |
Dec 31, 2018 | 57.20 | 57.23 | 56.66 | 56.81 | 75,594 | -0.19(-0.33%) |
Dec 28, 2018 | 57.02 | 57.14 | 56.60 | 57.00 | 139,289 | +0.52(+0.92%) |
Dec 27, 2018 | 55.70 | 56.64 | 55.20 | 56.48 | 154,064 | +1.16(+2.11%) |
Dec 26, 2018 | 54.91 | 55.49 | 54.25 | 55.31 | 218,735 | +1.58(+2.94%) |
Dec 24, 2018 | 54.12 | 54.44 | 53.69 | 53.73 | 93,501 | -0.73(-1.35%) |
Dec 21, 2018 | 54.97 | 55.39 | 54.40 | 54.47 | 224,109 | -2.15(-3.80%) |
Dec 20, 2018 | 56.65 | 56.84 | 56.14 | 56.62 | 164,518 | -0.66(-1.14%) |
Dec 19, 2018 | 57.95 | 58.57 | 57.04 | 57.27 | 94,221 | -0.75(-1.30%) |
Dec 18, 2018 | 58.24 | 58.43 | 57.85 | 58.02 | 358,708 | -0.04(-0.08%) |
Dec 17, 2018 | 58.53 | 58.66 | 57.84 | 58.07 | 60,407 | -0.94(-1.60%) |
Dec 14, 2018 | 59.06 | 59.29 | 58.96 | 59.01 | 75,503 | -0.65(-1.08%) |
Dec 13, 2018 | 59.90 | 59.98 | 59.60 | 59.66 | 319,035 | +0.05(+0.09%) |
Dec 12, 2018 | 59.78 | 59.98 | 59.59 | 59.61 | 29,689 | +0.55(+0.93%) |
Dec 11, 2018 | 59.34 | 59.40 | 58.70 | 59.06 | 53,645 | -0.40(-0.68%) |
Dec 10, 2018 | 59.55 | 59.69 | 58.85 | 59.46 | 71,745 | -0.58(-0.96%) |
Dec 07, 2018 | 60.64 | 60.77 | 59.86 | 60.04 | 107,764 | -0.90(-1.48%) |
Dec 06, 2018 | 60.31 | 61.03 | 59.71 | 60.94 | 183,225 | -0.04(-0.07%) |
Dec 04, 2018 | 62.39 | 62.42 | 60.94 | 60.98 | 213,584 | -2.41(-3.81%) |
Dec 03, 2018 | 63.44 | 63.45 | 63.15 | 63.39 | 78,696 | +0.77(+1.23%) |
Nov 30, 2018 | 62.51 | 62.72 | 62.48 | 62.62 | 28,485 | +0.18(+0.29%) |
Nov 29, 2018 | 62.50 | 62.64 | 62.30 | 62.44 | 161,689 | -0.07(-0.11%) |
Nov 28, 2018 | 61.96 | 62.53 | 61.71 | 62.51 | 38,298 | +0.87(+1.42%) |
Nov 27, 2018 | 61.63 | 61.77 | 61.49 | 61.63 | 29,469 | -0.05(-0.09%) |
Nov 26, 2018 | 61.55 | 61.69 | 61.44 | 61.69 | 26,427 | +1.08(+1.77%) |
Nov 23, 2018 | 60.59 | 60.87 | 60.59 | 60.61 | 18,532 | -0.13(-0.22%) |
Nov 21, 2018 | 60.74 | 60.74 | 60.74 | 0 | +0.71(+1.18%) | |
Nov 20, 2018 | 60.44 | 60.63 | 59.97 | 60.04 | 752,480 | -0.85(-1.39%) |
Nov 19, 2018 | 61.42 | 61.43 | 60.80 | 60.88 | 116,573 | -0.50(-0.81%) |
Nov 16, 2018 | 60.89 | 61.47 | 60.81 | 61.38 | 349,948 | -0.06(-0.10%) |
Nov 15, 2018 | 60.87 | 61.52 | 60.73 | 61.44 | 36,207 | +0.69(+1.14%) |
Nov 14, 2018 | 61.19 | 61.22 | 60.54 | 60.75 | 749,595 | -0.13(-0.22%) |
Nov 13, 2018 | 60.80 | 61.28 | 60.64 | 60.88 | 309,084 | -0.24(-0.39%) |
Nov 12, 2018 | 61.97 | 61.97 | 61.07 | 61.12 | 385,105 | -1.31(-2.10%) |
Nov 09, 2018 | 62.43 | 62.52 | 62.21 | 62.43 | 143,800 | -0.22(-0.35%) |
Nov 08, 2018 | 62.89 | 62.93 | 62.49 | 62.65 | 369,851 | -0.63(-0.99%) |
Nov 07, 2018 | 62.88 | 63.31 | 62.75 | 63.28 | 25,348 | +0.94(+1.51%) |
Nov 06, 2018 | 62.28 | 62.44 | 62.10 | 62.33 | 59,749 | +0.26(+0.42%) |
Nov 05, 2018 | 62.12 | 62.28 | 61.97 | 62.07 | 30,248 | +0.16(+0.25%) |
Nov 02, 2018 | 62.43 | 62.49 | 61.63 | 61.91 | 24,138 | +0.06(+0.10%) |