Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.91 | 63.79 | 59.99 | 62.69 | 1,095,600 | +2.45(+4.07%) |
Jan 30, 2019 | 60.73 | 62.25 | 59.90 | 60.24 | 1,449,300 | +1.24(+2.10%) |
Jan 29, 2019 | 58.42 | 59.31 | 58.15 | 59.00 | 779,536 | +0.47(+0.81%) |
Jan 28, 2019 | 57.71 | 59.38 | 57.11 | 58.53 | 904,596 | +0.56(+0.97%) |
Jan 25, 2019 | 58.85 | 59.14 | 57.36 | 57.96 | 662,490 | -0.22(-0.38%) |
Jan 24, 2019 | 57.02 | 58.68 | 56.77 | 58.18 | 667,699 | +1.29(+2.27%) |
Jan 23, 2019 | 58.22 | 58.85 | 56.46 | 56.89 | 963,797 | -1.16(-2.00%) |
Jan 22, 2019 | 58.30 | 58.85 | 57.70 | 58.05 | 696,732 | -0.39(-0.66%) |
Jan 18, 2019 | 58.15 | 58.78 | 57.73 | 58.44 | 388,172 | +0.89(+1.54%) |
Jan 17, 2019 | 56.78 | 58.07 | 56.73 | 57.56 | 541,666 | +0.60(+1.05%) |
Jan 16, 2019 | 57.48 | 58.14 | 56.91 | 56.96 | 564,839 | -0.60(-1.04%) |
Jan 15, 2019 | 57.57 | 58.27 | 56.97 | 57.56 | 719,693 | +0.03(+0.06%) |
Jan 14, 2019 | 56.90 | 58.23 | 56.64 | 57.52 | 902,151 | +0.29(+0.50%) |
Jan 11, 2019 | 56.86 | 57.61 | 56.49 | 57.24 | 789,509 | +0.35(+0.61%) |
Jan 10, 2019 | 55.42 | 57.27 | 54.85 | 56.89 | 633,733 | +1.30(+2.34%) |
Jan 09, 2019 | 56.64 | 56.74 | 55.32 | 55.59 | 771,510 | -0.70(-1.24%) |
Jan 08, 2019 | 56.28 | 56.99 | 55.92 | 56.29 | 637,206 | +0.70(+1.26%) |
Jan 07, 2019 | 54.37 | 56.55 | 53.92 | 55.59 | 687,376 | +1.23(+2.26%) |
Jan 04, 2019 | 53.15 | 55.14 | 52.42 | 54.36 | 877,272 | +2.11(+4.03%) |
Jan 03, 2019 | 52.50 | 53.18 | 51.58 | 52.25 | 570,769 | -0.38(-0.72%) |
Jan 02, 2019 | 51.05 | 52.86 | 50.19 | 52.63 | 656,317 | +0.81(+1.56%) |
Dec 31, 2018 | 51.75 | 52.03 | 50.86 | 51.82 | 609,951 | +0.50(+0.97%) |
Dec 28, 2018 | 52.07 | 52.62 | 50.62 | 51.32 | 749,423 | -0.68(-1.31%) |
Dec 27, 2018 | 50.84 | 52.02 | 49.55 | 52.01 | 812,399 | +0.31(+0.60%) |
Dec 26, 2018 | 49.69 | 51.77 | 49.24 | 51.70 | 569,148 | +2.10(+4.23%) |
Dec 24, 2018 | 49.75 | 50.57 | 48.87 | 49.60 | 661,186 | -0.61(-1.21%) |
Dec 21, 2018 | 50.68 | 51.08 | 49.82 | 50.20 | 1,277,779 | -0.46(-0.92%) |
Dec 20, 2018 | 52.26 | 52.43 | 50.06 | 50.67 | 821,549 | -1.59(-3.05%) |
Dec 19, 2018 | 53.09 | 54.44 | 52.12 | 52.26 | 621,857 | -0.83(-1.57%) |
Dec 18, 2018 | 54.32 | 54.48 | 53.06 | 53.10 | 780,875 | -0.88(-1.62%) |
Dec 17, 2018 | 54.39 | 55.63 | 53.75 | 53.97 | 1,008,583 | +0.42(+0.79%) |
Dec 14, 2018 | 54.18 | 55.14 | 52.70 | 53.55 | 865,531 | -1.32(-2.41%) |
Dec 13, 2018 | 55.55 | 56.04 | 54.60 | 54.87 | 815,114 | -0.39(-0.70%) |
Dec 12, 2018 | 56.33 | 57.00 | 55.01 | 55.26 | 879,327 | -0.51(-0.91%) |
Dec 11, 2018 | 58.54 | 58.81 | 55.70 | 55.77 | 870,047 | -1.86(-3.23%) |
Dec 10, 2018 | 58.51 | 58.71 | 56.85 | 57.63 | 685,119 | -1.00(-1.71%) |
Dec 07, 2018 | 60.12 | 61.27 | 58.33 | 58.63 | 595,719 | -1.33(-2.22%) |
Dec 06, 2018 | 60.19 | 60.20 | 58.96 | 59.97 | 524,826 | -1.16(-1.89%) |
Dec 04, 2018 | 63.80 | 63.90 | 61.05 | 61.12 | 484,118 | -2.55(-4.01%) |
Dec 03, 2018 | 65.38 | 65.40 | 62.41 | 63.68 | 624,461 | -0.39(-0.61%) |
Nov 30, 2018 | 63.26 | 64.58 | 62.61 | 64.06 | 523,612 | +0.67(+1.05%) |
Nov 29, 2018 | 62.80 | 64.00 | 62.37 | 63.40 | 432,286 | +0.50(+0.79%) |
Nov 28, 2018 | 62.41 | 63.04 | 61.41 | 62.90 | 409,538 | +0.70(+1.13%) |
Nov 27, 2018 | 62.13 | 62.65 | 61.39 | 62.20 | 381,533 | -0.36(-0.58%) |
Nov 26, 2018 | 63.58 | 64.03 | 61.75 | 62.56 | 553,337 | -0.34(-0.54%) |
Nov 23, 2018 | 61.82 | 63.65 | 61.82 | 62.90 | 170,188 | +0.63(+1.02%) |
Nov 21, 2018 | 62.27 | 62.27 | 62.27 | 0 | +1.72(+2.83%) | |
Nov 20, 2018 | 62.95 | 62.97 | 60.39 | 60.55 | 803,319 | -3.05(-4.80%) |
Nov 19, 2018 | 66.16 | 66.42 | 63.50 | 63.61 | 600,550 | -2.49(-3.77%) |
Nov 16, 2018 | 64.86 | 66.34 | 64.86 | 66.10 | 383,058 | +0.75(+1.15%) |
Nov 15, 2018 | 64.56 | 65.55 | 64.35 | 65.35 | 409,561 | +0.64(+1.00%) |
Nov 14, 2018 | 64.64 | 65.69 | 64.04 | 64.70 | 572,329 | +0.33(+0.51%) |
Nov 13, 2018 | 64.19 | 65.16 | 62.90 | 64.38 | 558,079 | +0.03(+0.04%) |
Nov 12, 2018 | 62.11 | 65.57 | 61.91 | 64.35 | 1,044,932 | +2.25(+3.63%) |
Nov 09, 2018 | 64.82 | 65.25 | 60.80 | 62.10 | 895,156 | -3.35(-5.11%) |
Nov 08, 2018 | 63.06 | 65.87 | 62.96 | 65.45 | 1,066,345 | +2.03(+3.21%) |
Nov 07, 2018 | 58.70 | 63.48 | 58.70 | 63.42 | 1,888,349 | +4.08(+6.87%) |
Nov 06, 2018 | 58.84 | 60.24 | 58.66 | 59.34 | 764,484 | +0.65(+1.11%) |
Nov 05, 2018 | 58.76 | 59.08 | 58.13 | 58.69 | 1,277,920 | -0.44(-0.74%) |
Nov 02, 2018 | 58.57 | 59.49 | 58.39 | 59.12 | 826,335 | +0.86(+1.48%) |