Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.56 | 65.81 | 64.50 | 64.79 | 401,086 | +0.26(+0.40%) |
Jan 30, 2019 | 64.54 | 64.72 | 63.62 | 64.53 | 322,218 | +0.60(+0.94%) |
Jan 29, 2019 | 64.04 | 64.29 | 63.68 | 63.93 | 248,114 | -0.04(-0.06%) |
Jan 28, 2019 | 63.59 | 64.31 | 63.01 | 63.97 | 281,777 | +0.00(+0.00%) |
Jan 25, 2019 | 64.15 | 64.31 | 63.77 | 63.97 | 250,500 | +0.37(+0.58%) |
Jan 24, 2019 | 63.29 | 63.64 | 62.52 | 63.60 | 192,223 | +0.07(+0.11%) |
Jan 23, 2019 | 63.84 | 64.90 | 63.27 | 63.53 | 373,392 | +0.55(+0.87%) |
Jan 22, 2019 | 62.54 | 63.14 | 62.36 | 62.98 | 268,643 | +0.21(+0.33%) |
Jan 18, 2019 | 62.15 | 62.96 | 61.09 | 62.77 | 585,500 | +1.01(+1.64%) |
Jan 17, 2019 | 60.89 | 62.07 | 60.47 | 61.76 | 248,746 | +0.76(+1.25%) |
Jan 16, 2019 | 61.95 | 62.87 | 60.77 | 61.00 | 384,109 | -0.61(-0.99%) |
Jan 15, 2019 | 60.94 | 62.36 | 60.85 | 61.61 | 336,114 | +0.45(+0.74%) |
Jan 14, 2019 | 60.75 | 61.85 | 60.02 | 61.16 | 379,202 | +0.33(+0.54%) |
Jan 11, 2019 | 59.82 | 61.07 | 59.24 | 60.83 | 351,700 | +1.02(+1.71%) |
Jan 10, 2019 | 59.00 | 59.89 | 58.00 | 59.81 | 400,355 | +0.50(+0.84%) |
Jan 09, 2019 | 58.71 | 60.19 | 58.71 | 59.31 | 574,513 | +0.96(+1.65%) |
Jan 08, 2019 | 55.44 | 58.48 | 55.17 | 58.35 | 827,985 | +3.30(+5.99%) |
Jan 07, 2019 | 56.00 | 56.54 | 54.87 | 55.05 | 567,605 | -0.87(-1.56%) |
Jan 04, 2019 | 55.15 | 56.61 | 54.70 | 55.92 | 368,900 | +1.51(+2.78%) |
Jan 03, 2019 | 55.46 | 55.69 | 53.70 | 54.41 | 378,702 | -1.24(-2.23%) |
Jan 02, 2019 | 55.97 | 56.41 | 54.75 | 55.65 | 461,900 | -1.01(-1.78%) |
Dec 31, 2018 | 56.75 | 57.15 | 56.36 | 56.66 | 435,700 | +0.16(+0.28%) |
Dec 28, 2018 | 56.72 | 57.35 | 56.00 | 56.50 | 302,200 | +0.08(+0.14%) |
Dec 27, 2018 | 54.68 | 56.44 | 53.97 | 56.42 | 476,561 | +0.73(+1.31%) |
Dec 26, 2018 | 53.05 | 55.81 | 52.88 | 55.69 | 447,341 | +2.72(+5.13%) |
Dec 24, 2018 | 52.49 | 53.64 | 52.49 | 52.97 | 321,300 | -0.02(-0.04%) |
Dec 21, 2018 | 53.75 | 55.02 | 52.12 | 52.99 | 1,368,000 | -0.89(-1.65%) |
Dec 20, 2018 | 53.25 | 54.57 | 52.53 | 53.88 | 674,786 | +0.60(+1.13%) |
Dec 19, 2018 | 54.13 | 54.77 | 52.88 | 53.28 | 479,400 | -0.79(-1.46%) |
Dec 18, 2018 | 55.80 | 56.55 | 53.75 | 54.07 | 510,443 | -1.06(-1.92%) |
Dec 17, 2018 | 56.00 | 56.14 | 54.37 | 55.13 | 647,342 | -1.21(-2.15%) |
Dec 14, 2018 | 58.06 | 59.38 | 56.10 | 56.34 | 418,800 | -2.34(-3.99%) |
Dec 13, 2018 | 59.54 | 60.02 | 57.91 | 58.68 | 260,396 | -0.77(-1.30%) |
Dec 12, 2018 | 60.21 | 60.56 | 59.42 | 59.45 | 336,803 | +0.19(+0.32%) |
Dec 11, 2018 | 60.00 | 60.72 | 59.00 | 59.26 | 377,355 | +0.43(+0.73%) |
Dec 10, 2018 | 59.70 | 60.58 | 58.53 | 58.83 | 319,660 | -0.91(-1.52%) |
Dec 07, 2018 | 60.27 | 60.76 | 59.25 | 59.74 | 251,600 | -0.55(-0.91%) |
Dec 06, 2018 | 59.36 | 60.67 | 58.45 | 60.29 | 362,747 | -0.13(-0.22%) |
Dec 04, 2018 | 63.97 | 63.99 | 60.16 | 60.42 | 441,700 | -3.58(-5.59%) |
Dec 03, 2018 | 64.00 | 64.12 | 63.07 | 64.00 | 312,932 | +0.30(+0.47%) |
Nov 30, 2018 | 64.09 | 64.83 | 63.03 | 63.70 | 587,100 | -0.52(-0.81%) |
Nov 29, 2018 | 63.77 | 64.63 | 63.18 | 64.22 | 458,776 | -0.25(-0.39%) |
Nov 28, 2018 | 61.62 | 64.60 | 61.00 | 64.47 | 403,876 | +3.42(+5.60%) |
Nov 27, 2018 | 60.95 | 61.46 | 60.09 | 61.05 | 309,323 | +0.06(+0.10%) |
Nov 26, 2018 | 60.79 | 62.21 | 59.96 | 60.99 | 328,091 | +1.04(+1.73%) |
Nov 23, 2018 | 59.86 | 60.23 | 58.90 | 59.95 | 227,400 | -0.23(-0.38%) |
Nov 21, 2018 | 60.18 | 60.18 | 60.18 | 0 | +1.33(+2.26%) | |
Nov 20, 2018 | 60.85 | 61.33 | 58.29 | 58.85 | 828,415 | -2.66(-4.32%) |
Nov 19, 2018 | 61.39 | 61.84 | 60.28 | 61.51 | 507,552 | -0.15(-0.24%) |
Nov 16, 2018 | 59.18 | 61.75 | 59.00 | 61.66 | 922,500 | +2.03(+3.40%) |
Nov 15, 2018 | 57.00 | 59.72 | 56.67 | 59.63 | 371,183 | +2.53(+4.43%) |
Nov 14, 2018 | 57.70 | 58.57 | 56.38 | 57.10 | 232,073 | -0.07(-0.12%) |
Nov 13, 2018 | 57.89 | 58.39 | 56.30 | 57.17 | 392,246 | -0.60(-1.04%) |
Nov 12, 2018 | 58.69 | 58.78 | 56.83 | 57.77 | 263,446 | -0.87(-1.48%) |
Nov 09, 2018 | 58.79 | 58.92 | 57.59 | 58.64 | 352,200 | -0.46(-0.78%) |
Nov 08, 2018 | 59.41 | 59.84 | 58.27 | 59.10 | 220,004 | +0.08(+0.14%) |
Nov 07, 2018 | 58.85 | 59.98 | 58.24 | 59.02 | 447,408 | +0.75(+1.29%) |
Nov 06, 2018 | 57.41 | 58.62 | 57.37 | 58.27 | 291,084 | +0.90(+1.57%) |
Nov 05, 2018 | 57.50 | 58.21 | 55.60 | 57.37 | 544,293 | -0.38(-0.66%) |
Nov 02, 2018 | 58.58 | 58.67 | 54.89 | 57.75 | 1,463,600 | -0.51(-0.88%) |