Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.73 | 64.56 | 62.64 | 64.22 | 388,101 | +1.40(+2.22%) |
Jan 30, 2019 | 63.14 | 63.17 | 62.13 | 62.82 | 297,894 | -0.09(-0.15%) |
Jan 29, 2019 | 62.76 | 63.14 | 62.41 | 62.92 | 241,977 | +0.26(+0.42%) |
Jan 28, 2019 | 61.85 | 62.89 | 61.73 | 62.65 | 425,964 | +0.30(+0.48%) |
Jan 25, 2019 | 62.25 | 63.19 | 61.95 | 62.35 | 250,455 | +0.73(+1.18%) |
Jan 24, 2019 | 60.82 | 61.75 | 60.70 | 61.63 | 186,699 | +0.66(+1.08%) |
Jan 23, 2019 | 61.92 | 62.44 | 60.54 | 60.97 | 362,830 | -0.51(-0.83%) |
Jan 22, 2019 | 60.77 | 61.52 | 59.98 | 61.47 | 523,066 | +0.21(+0.34%) |
Jan 18, 2019 | 61.07 | 61.76 | 60.64 | 61.27 | 244,416 | +0.76(+1.26%) |
Jan 17, 2019 | 59.15 | 60.71 | 59.06 | 60.50 | 243,529 | +1.00(+1.68%) |
Jan 16, 2019 | 60.16 | 61.04 | 59.50 | 59.50 | 215,519 | -0.83(-1.38%) |
Jan 15, 2019 | 60.84 | 61.08 | 59.80 | 60.33 | 251,699 | -0.69(-1.13%) |
Jan 14, 2019 | 60.50 | 61.43 | 60.38 | 61.02 | 491,723 | +0.22(+0.36%) |
Jan 11, 2019 | 60.83 | 61.32 | 60.20 | 60.80 | 357,778 | -0.36(-0.59%) |
Jan 10, 2019 | 60.83 | 61.18 | 60.30 | 61.16 | 185,293 | +0.26(+0.43%) |
Jan 09, 2019 | 61.05 | 61.64 | 60.38 | 60.90 | 633,581 | +0.15(+0.25%) |
Jan 08, 2019 | 60.27 | 60.77 | 59.61 | 60.75 | 390,391 | +1.06(+1.77%) |
Jan 07, 2019 | 59.32 | 60.41 | 58.81 | 59.69 | 515,736 | +0.39(+0.65%) |
Jan 04, 2019 | 57.39 | 59.71 | 57.07 | 59.30 | 910,073 | +3.24(+5.77%) |
Jan 03, 2019 | 56.05 | 56.63 | 55.03 | 56.07 | 669,497 | -0.41(-0.72%) |
Jan 02, 2019 | 54.16 | 56.69 | 54.16 | 56.47 | 560,798 | +1.53(+2.78%) |
Dec 31, 2018 | 54.81 | 54.95 | 54.05 | 54.94 | 320,803 | +0.52(+0.95%) |
Dec 28, 2018 | 54.93 | 55.85 | 53.97 | 54.42 | 361,804 | -0.21(-0.38%) |
Dec 27, 2018 | 53.53 | 54.64 | 52.64 | 54.63 | 349,321 | +0.20(+0.36%) |
Dec 26, 2018 | 52.16 | 54.66 | 51.29 | 54.43 | 539,485 | +2.40(+4.61%) |
Dec 24, 2018 | 53.71 | 53.95 | 52.00 | 52.04 | 211,679 | -2.26(-4.16%) |
Dec 21, 2018 | 54.68 | 55.51 | 53.75 | 54.29 | 791,308 | -0.44(-0.81%) |
Dec 20, 2018 | 56.18 | 56.69 | 54.21 | 54.74 | 417,549 | -1.68(-2.98%) |
Dec 19, 2018 | 57.82 | 58.67 | 56.16 | 56.42 | 419,264 | -1.26(-2.18%) |
Dec 18, 2018 | 57.34 | 58.15 | 57.10 | 57.67 | 419,087 | +0.86(+1.51%) |
Dec 17, 2018 | 57.23 | 57.78 | 56.42 | 56.81 | 424,624 | -0.53(-0.92%) |
Dec 14, 2018 | 58.06 | 59.15 | 57.07 | 57.34 | 626,138 | -1.21(-2.06%) |
Dec 13, 2018 | 59.82 | 60.47 | 58.37 | 58.55 | 300,726 | -1.01(-1.70%) |
Dec 12, 2018 | 60.21 | 60.62 | 59.39 | 59.56 | 442,245 | +0.08(+0.13%) |
Dec 11, 2018 | 61.11 | 61.11 | 59.47 | 59.48 | 499,469 | -0.81(-1.35%) |
Dec 10, 2018 | 60.97 | 61.64 | 59.41 | 60.30 | 638,764 | -0.56(-0.92%) |
Dec 07, 2018 | 61.35 | 62.65 | 60.63 | 60.85 | 643,937 | -0.83(-1.35%) |
Dec 06, 2018 | 60.58 | 62.11 | 60.58 | 61.68 | 850,470 | +0.30(+0.49%) |
Dec 04, 2018 | 63.60 | 64.13 | 61.32 | 61.38 | 752,214 | -2.73(-4.25%) |
Dec 03, 2018 | 63.85 | 64.30 | 62.93 | 64.11 | 431,284 | +1.04(+1.65%) |
Nov 30, 2018 | 63.16 | 63.39 | 62.58 | 63.07 | 312,614 | -0.06(-0.09%) |
Nov 29, 2018 | 62.73 | 63.46 | 61.86 | 63.12 | 221,056 | +0.00(+0.00%) |
Nov 28, 2018 | 61.44 | 63.66 | 60.53 | 63.12 | 550,984 | +1.72(+2.81%) |
Nov 27, 2018 | 61.41 | 62.36 | 61.16 | 61.40 | 387,269 | -0.25(-0.41%) |
Nov 26, 2018 | 61.01 | 62.02 | 60.95 | 61.65 | 620,396 | +0.93(+1.53%) |
Nov 23, 2018 | 60.46 | 61.62 | 60.15 | 60.72 | 390,688 | +0.04(+0.06%) |
Nov 21, 2018 | 60.68 | 60.68 | 60.68 | 0 | +0.24(+0.39%) | |
Nov 20, 2018 | 61.22 | 62.04 | 60.40 | 60.45 | 599,456 | -1.58(-2.55%) |
Nov 19, 2018 | 62.59 | 63.65 | 61.91 | 62.03 | 495,703 | -0.56(-0.90%) |
Nov 16, 2018 | 62.44 | 62.91 | 61.73 | 62.59 | 643,606 | -0.11(-0.18%) |
Nov 15, 2018 | 61.90 | 63.02 | 61.14 | 62.71 | 983,008 | +0.47(+0.76%) |
Nov 14, 2018 | 64.28 | 64.39 | 61.98 | 62.24 | 1,080,558 | -1.71(-2.68%) |
Nov 13, 2018 | 63.32 | 64.37 | 63.24 | 63.95 | 570,831 | +0.78(+1.24%) |
Nov 12, 2018 | 64.08 | 64.36 | 63.07 | 63.17 | 774,762 | -0.11(-0.18%) |
Nov 09, 2018 | 65.90 | 65.92 | 62.64 | 63.28 | 1,541,829 | -3.23(-4.85%) |
Nov 08, 2018 | 66.24 | 67.31 | 65.20 | 66.51 | 635,737 | +0.23(+0.34%) |
Nov 07, 2018 | 64.42 | 66.34 | 63.67 | 66.28 | 578,966 | +2.13(+3.32%) |
Nov 06, 2018 | 62.63 | 64.39 | 62.35 | 64.16 | 686,113 | +1.46(+2.33%) |
Nov 05, 2018 | 63.12 | 63.89 | 62.49 | 62.70 | 619,835 | -0.25(-0.40%) |
Nov 02, 2018 | 61.24 | 63.15 | 60.67 | 62.95 | 923,185 | +2.62(+4.34%) |