Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.43 | 56.45 | 55.23 | 55.49 | 1,070,985 | -0.81(-1.44%) |
Jan 30, 2019 | 56.66 | 57.22 | 55.58 | 56.30 | 824,493 | -0.30(-0.53%) |
Jan 29, 2019 | 57.63 | 57.63 | 55.23 | 56.60 | 1,133,562 | -1.02(-1.77%) |
Jan 28, 2019 | 57.06 | 58.17 | 56.75 | 57.62 | 933,230 | +0.36(+0.64%) |
Jan 25, 2019 | 59.32 | 59.35 | 56.75 | 57.26 | 1,187,056 | -1.51(-2.58%) |
Jan 24, 2019 | 59.44 | 59.67 | 58.61 | 58.77 | 721,126 | -0.53(-0.89%) |
Jan 23, 2019 | 59.36 | 60.41 | 58.97 | 59.30 | 759,153 | -0.89(-1.48%) |
Jan 22, 2019 | 60.96 | 61.72 | 59.99 | 60.19 | 639,393 | -0.91(-1.49%) |
Jan 18, 2019 | 60.99 | 61.28 | 60.63 | 61.10 | 767,760 | +0.55(+0.90%) |
Jan 17, 2019 | 59.98 | 60.99 | 59.57 | 60.56 | 745,203 | +0.64(+1.07%) |
Jan 16, 2019 | 60.19 | 60.76 | 59.47 | 59.92 | 918,256 | -0.44(-0.73%) |
Jan 15, 2019 | 60.29 | 60.67 | 59.65 | 60.36 | 772,945 | +0.14(+0.23%) |
Jan 14, 2019 | 60.90 | 61.36 | 60.13 | 60.22 | 1,394,366 | -0.87(-1.42%) |
Jan 11, 2019 | 59.75 | 61.20 | 59.50 | 61.09 | 1,445,169 | +2.42(+4.12%) |
Jan 10, 2019 | 57.47 | 58.92 | 57.18 | 58.67 | 644,235 | +1.12(+1.95%) |
Jan 09, 2019 | 58.51 | 58.63 | 57.07 | 57.55 | 848,415 | -0.98(-1.68%) |
Jan 08, 2019 | 56.18 | 58.72 | 56.18 | 58.53 | 1,018,198 | +2.12(+3.75%) |
Jan 07, 2019 | 54.58 | 56.73 | 54.23 | 56.42 | 760,918 | +1.86(+3.41%) |
Jan 04, 2019 | 53.57 | 55.07 | 53.52 | 54.56 | 552,848 | +1.59(+3.00%) |
Jan 03, 2019 | 53.47 | 54.02 | 52.80 | 52.97 | 557,425 | -1.13(-2.09%) |
Jan 02, 2019 | 53.67 | 54.15 | 52.71 | 54.10 | 701,355 | -0.35(-0.64%) |
Dec 31, 2018 | 54.15 | 54.58 | 53.73 | 54.45 | 686,291 | +0.41(+0.76%) |
Dec 28, 2018 | 53.63 | 54.70 | 53.41 | 54.04 | 548,133 | +0.47(+0.89%) |
Dec 27, 2018 | 53.37 | 54.32 | 52.04 | 53.56 | 535,725 | -0.26(-0.47%) |
Dec 26, 2018 | 52.21 | 53.95 | 51.93 | 53.82 | 658,386 | +2.01(+3.87%) |
Dec 24, 2018 | 52.42 | 52.70 | 51.37 | 51.81 | 349,779 | -0.87(-1.64%) |
Dec 21, 2018 | 54.52 | 56.03 | 52.57 | 52.68 | 1,612,712 | -1.93(-3.54%) |
Dec 20, 2018 | 55.07 | 55.25 | 53.99 | 54.61 | 725,135 | -0.54(-0.98%) |
Dec 19, 2018 | 56.91 | 57.29 | 54.79 | 55.15 | 626,339 | -1.46(-2.58%) |
Dec 18, 2018 | 56.16 | 58.02 | 55.56 | 56.61 | 784,904 | +1.10(+1.99%) |
Dec 17, 2018 | 56.33 | 56.33 | 54.87 | 55.50 | 917,517 | -0.88(-1.56%) |
Dec 14, 2018 | 56.76 | 57.22 | 56.26 | 56.39 | 441,497 | -0.71(-1.24%) |
Dec 13, 2018 | 57.49 | 57.98 | 56.96 | 57.09 | 430,147 | -0.23(-0.40%) |
Dec 12, 2018 | 56.63 | 57.67 | 55.86 | 57.32 | 445,329 | +1.18(+2.10%) |
Dec 11, 2018 | 58.47 | 58.47 | 55.73 | 56.14 | 864,739 | -1.83(-3.16%) |
Dec 10, 2018 | 57.47 | 58.26 | 57.12 | 57.98 | 620,372 | +0.29(+0.50%) |
Dec 07, 2018 | 58.54 | 59.66 | 57.52 | 57.68 | 806,586 | -1.28(-2.17%) |
Dec 06, 2018 | 58.51 | 59.05 | 57.28 | 58.97 | 820,996 | +0.14(+0.23%) |
Dec 04, 2018 | 60.22 | 60.82 | 58.81 | 58.83 | 888,499 | -1.37(-2.28%) |
Dec 03, 2018 | 60.39 | 60.68 | 58.09 | 60.20 | 769,550 | +0.23(+0.38%) |
Nov 30, 2018 | 60.44 | 60.75 | 59.36 | 59.97 | 592,883 | -0.25(-0.42%) |
Nov 29, 2018 | 60.89 | 61.59 | 59.57 | 60.23 | 511,195 | -0.66(-1.09%) |
Nov 28, 2018 | 59.00 | 60.93 | 58.68 | 60.89 | 682,474 | +2.10(+3.57%) |
Nov 27, 2018 | 57.71 | 59.50 | 57.68 | 58.79 | 711,987 | +1.18(+2.05%) |
Nov 26, 2018 | 59.21 | 59.21 | 57.58 | 57.61 | 642,288 | -0.95(-1.63%) |
Nov 23, 2018 | 57.90 | 59.09 | 57.51 | 58.57 | 206,876 | +0.27(+0.47%) |
Nov 21, 2018 | 58.29 | 58.29 | 58.29 | 0 | +0.31(+0.53%) | |
Nov 20, 2018 | 58.07 | 59.16 | 57.74 | 57.98 | 647,233 | -0.32(-0.55%) |
Nov 19, 2018 | 57.35 | 58.33 | 56.93 | 58.30 | 729,496 | +0.94(+1.65%) |
Nov 16, 2018 | 58.53 | 58.77 | 57.22 | 57.36 | 1,012,581 | -1.50(-2.55%) |
Nov 15, 2018 | 58.90 | 59.25 | 58.00 | 58.86 | 440,248 | -0.45(-0.75%) |
Nov 14, 2018 | 58.82 | 59.51 | 58.52 | 59.30 | 593,683 | +0.74(+1.27%) |
Nov 13, 2018 | 59.73 | 59.91 | 58.37 | 58.56 | 499,738 | -1.13(-1.89%) |
Nov 12, 2018 | 59.14 | 60.26 | 58.70 | 59.68 | 812,850 | +0.48(+0.81%) |
Nov 09, 2018 | 58.27 | 59.63 | 57.69 | 59.20 | 615,454 | +0.84(+1.43%) |
Nov 08, 2018 | 58.61 | 59.36 | 58.27 | 58.37 | 525,216 | -0.27(-0.46%) |
Nov 07, 2018 | 58.03 | 58.83 | 57.42 | 58.64 | 565,943 | +0.61(+1.05%) |
Nov 06, 2018 | 56.31 | 58.16 | 56.23 | 58.03 | 673,511 | +1.82(+3.23%) |
Nov 05, 2018 | 56.43 | 57.11 | 56.17 | 56.21 | 734,647 | -0.19(-0.34%) |
Nov 02, 2018 | 56.17 | 56.83 | 55.10 | 56.40 | 929,346 | +0.59(+1.06%) |