Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.86 | 58.88 | 56.89 | 58.05 | 319,187 | +0.49(+0.85%) |
Jan 30, 2019 | 57.92 | 58.19 | 55.98 | 57.56 | 260,789 | +0.23(+0.40%) |
Jan 29, 2019 | 60.07 | 60.14 | 57.19 | 57.33 | 235,251 | -2.71(-4.51%) |
Jan 28, 2019 | 58.20 | 60.11 | 58.03 | 60.04 | 447,362 | +0.86(+1.45%) |
Jan 25, 2019 | 57.10 | 59.60 | 57.10 | 59.18 | 368,700 | +2.42(+4.26%) |
Jan 24, 2019 | 54.95 | 57.30 | 54.95 | 56.76 | 377,680 | +1.81(+3.29%) |
Jan 23, 2019 | 57.90 | 58.33 | 54.74 | 54.95 | 432,332 | -2.52(-4.38%) |
Jan 22, 2019 | 58.71 | 59.16 | 56.99 | 57.47 | 382,651 | -1.86(-3.14%) |
Jan 18, 2019 | 58.35 | 59.70 | 57.35 | 59.33 | 322,100 | +1.63(+2.82%) |
Jan 17, 2019 | 57.02 | 58.19 | 56.78 | 57.70 | 512,380 | +0.14(+0.24%) |
Jan 16, 2019 | 58.19 | 59.31 | 57.46 | 57.56 | 245,124 | -0.66(-1.13%) |
Jan 15, 2019 | 58.97 | 58.97 | 57.29 | 58.22 | 205,686 | -0.41(-0.70%) |
Jan 14, 2019 | 58.39 | 59.50 | 57.23 | 58.63 | 250,631 | -0.44(-0.74%) |
Jan 11, 2019 | 58.90 | 59.31 | 57.91 | 59.07 | 365,900 | -0.40(-0.67%) |
Jan 10, 2019 | 57.85 | 59.59 | 57.21 | 59.47 | 364,449 | +1.12(+1.92%) |
Jan 09, 2019 | 58.30 | 59.10 | 57.10 | 58.35 | 465,662 | +0.33(+0.57%) |
Jan 08, 2019 | 58.00 | 58.82 | 56.09 | 58.02 | 300,008 | +0.54(+0.94%) |
Jan 07, 2019 | 55.50 | 58.19 | 55.26 | 57.48 | 491,410 | +1.97(+3.55%) |
Jan 04, 2019 | 54.58 | 56.60 | 53.83 | 55.51 | 363,000 | +2.15(+4.03%) |
Jan 03, 2019 | 54.60 | 54.81 | 52.32 | 53.36 | 353,974 | -1.64(-2.98%) |
Jan 02, 2019 | 52.74 | 55.68 | 52.60 | 55.00 | 525,556 | +0.96(+1.78%) |
Dec 31, 2018 | 52.47 | 54.05 | 51.47 | 54.04 | 352,900 | +2.00(+3.84%) |
Dec 28, 2018 | 52.55 | 53.23 | 51.16 | 52.04 | 323,800 | -0.61(-1.16%) |
Dec 27, 2018 | 53.08 | 53.26 | 50.21 | 52.65 | 324,635 | -0.79(-1.48%) |
Dec 26, 2018 | 49.65 | 53.63 | 49.65 | 53.44 | 420,086 | +3.91(+7.89%) |
Dec 24, 2018 | 49.51 | 50.56 | 47.77 | 49.53 | 323,100 | +0.14(+0.28%) |
Dec 21, 2018 | 51.76 | 52.67 | 49.30 | 49.39 | 1,347,500 | -2.74(-5.26%) |
Dec 20, 2018 | 52.96 | 53.98 | 51.57 | 52.13 | 543,444 | -0.79(-1.49%) |
Dec 19, 2018 | 54.77 | 55.99 | 52.45 | 52.92 | 848,670 | -2.13(-3.87%) |
Dec 18, 2018 | 54.32 | 57.80 | 53.91 | 55.05 | 921,784 | +1.35(+2.51%) |
Dec 17, 2018 | 53.21 | 54.45 | 51.85 | 53.70 | 722,695 | -0.22(-0.41%) |
Dec 14, 2018 | 55.30 | 56.38 | 53.56 | 53.92 | 391,700 | -2.39(-4.24%) |
Dec 13, 2018 | 58.19 | 59.18 | 56.23 | 56.31 | 576,931 | -0.30(-0.53%) |
Dec 12, 2018 | 55.67 | 57.44 | 55.58 | 56.61 | 589,638 | +2.13(+3.91%) |
Dec 11, 2018 | 57.07 | 57.27 | 53.86 | 54.48 | 594,010 | -1.40(-2.51%) |
Dec 10, 2018 | 55.81 | 57.76 | 55.39 | 55.88 | 648,486 | -0.30(-0.53%) |
Dec 07, 2018 | 60.26 | 60.99 | 55.85 | 56.18 | 635,100 | -4.05(-6.72%) |
Dec 06, 2018 | 59.68 | 60.30 | 57.95 | 60.23 | 469,839 | -0.72(-1.18%) |
Dec 04, 2018 | 66.00 | 66.83 | 60.70 | 60.95 | 551,100 | -5.08(-7.69%) |
Dec 03, 2018 | 67.96 | 67.96 | 65.86 | 66.03 | 598,783 | -0.23(-0.35%) |
Nov 30, 2018 | 60.95 | 66.53 | 60.95 | 66.26 | 894,600 | +5.23(+8.57%) |
Nov 29, 2018 | 61.30 | 61.80 | 60.03 | 61.03 | 501,915 | -0.17(-0.28%) |
Nov 28, 2018 | 60.89 | 61.27 | 57.49 | 61.20 | 813,376 | +0.49(+0.81%) |
Nov 27, 2018 | 62.75 | 63.16 | 60.11 | 60.71 | 809,490 | -2.37(-3.76%) |
Nov 26, 2018 | 63.83 | 64.36 | 62.20 | 63.08 | 678,943 | -0.12(-0.19%) |
Nov 23, 2018 | 62.75 | 64.44 | 62.55 | 63.20 | 488,500 | -0.35(-0.55%) |
Nov 21, 2018 | 63.55 | 63.55 | 63.55 | 0 | -3.50(-5.22%) | |
Nov 20, 2018 | 70.77 | 73.33 | 66.92 | 67.05 | 854,227 | -3.89(-5.48%) |
Nov 19, 2018 | 72.38 | 74.19 | 70.18 | 70.94 | 770,610 | -1.88(-2.58%) |
Nov 16, 2018 | 72.08 | 74.18 | 72.07 | 72.82 | 512,300 | -0.44(-0.60%) |
Nov 15, 2018 | 70.61 | 73.44 | 70.56 | 73.26 | 478,291 | +2.18(+3.07%) |
Nov 14, 2018 | 71.19 | 72.81 | 70.15 | 71.08 | 494,455 | +1.16(+1.66%) |
Nov 13, 2018 | 70.52 | 72.24 | 69.65 | 69.92 | 392,649 | -0.06(-0.09%) |
Nov 12, 2018 | 73.34 | 73.81 | 69.53 | 69.98 | 413,263 | -3.58(-4.87%) |
Nov 09, 2018 | 74.15 | 75.32 | 73.16 | 73.56 | 317,500 | -1.75(-2.32%) |
Nov 08, 2018 | 76.15 | 76.35 | 74.87 | 75.31 | 206,987 | -0.70(-0.92%) |
Nov 07, 2018 | 75.01 | 76.27 | 73.90 | 76.01 | 341,143 | +1.40(+1.88%) |
Nov 06, 2018 | 73.76 | 75.15 | 73.35 | 74.61 | 438,735 | +0.76(+1.03%) |
Nov 05, 2018 | 73.58 | 74.48 | 72.49 | 73.85 | 516,845 | +0.05(+0.07%) |
Nov 02, 2018 | 71.63 | 74.37 | 71.63 | 73.80 | 480,200 | +2.46(+3.45%) |