Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.20 | 59.51 | 57.27 | 58.13 | 652,624 | +0.75(+1.31%) |
Jan 30, 2019 | 58.35 | 59.94 | 56.61 | 57.38 | 1,328,774 | -4.28(-6.94%) |
Jan 29, 2019 | 61.81 | 62.34 | 61.46 | 61.66 | 214,745 | -0.15(-0.25%) |
Jan 28, 2019 | 61.27 | 62.06 | 61.12 | 61.81 | 191,550 | +0.29(+0.47%) |
Jan 25, 2019 | 61.11 | 61.69 | 60.90 | 61.53 | 129,761 | +0.76(+1.25%) |
Jan 24, 2019 | 60.79 | 61.44 | 59.94 | 60.77 | 160,240 | -0.20(-0.33%) |
Jan 23, 2019 | 61.37 | 61.65 | 60.54 | 60.97 | 215,505 | -0.01(-0.01%) |
Jan 22, 2019 | 60.99 | 61.58 | 60.65 | 60.97 | 176,779 | -0.35(-0.57%) |
Jan 18, 2019 | 60.82 | 61.66 | 60.30 | 61.33 | 205,603 | +0.60(+0.98%) |
Jan 17, 2019 | 60.06 | 60.99 | 60.03 | 60.73 | 275,004 | +0.41(+0.67%) |
Jan 16, 2019 | 59.17 | 60.45 | 58.87 | 60.32 | 181,704 | +1.54(+2.61%) |
Jan 15, 2019 | 58.06 | 58.86 | 57.47 | 58.79 | 198,073 | +0.55(+0.95%) |
Jan 14, 2019 | 57.56 | 58.72 | 57.56 | 58.24 | 225,892 | +0.42(+0.72%) |
Jan 11, 2019 | 57.22 | 58.00 | 56.66 | 57.82 | 155,780 | +0.19(+0.33%) |
Jan 10, 2019 | 56.77 | 57.84 | 56.72 | 57.63 | 203,123 | -0.15(-0.27%) |
Jan 09, 2019 | 57.80 | 58.34 | 56.97 | 57.79 | 233,194 | +0.07(+0.13%) |
Jan 08, 2019 | 57.67 | 57.98 | 56.49 | 57.71 | 226,581 | +0.42(+0.74%) |
Jan 07, 2019 | 56.55 | 58.08 | 56.54 | 57.29 | 200,238 | +0.26(+0.46%) |
Jan 04, 2019 | 56.36 | 57.44 | 55.75 | 57.03 | 213,132 | +1.63(+2.93%) |
Jan 03, 2019 | 55.68 | 56.45 | 55.17 | 55.40 | 239,515 | -0.51(-0.92%) |
Jan 02, 2019 | 54.37 | 55.94 | 54.08 | 55.92 | 370,511 | +0.85(+1.54%) |
Dec 31, 2018 | 54.81 | 55.33 | 54.15 | 55.07 | 227,083 | +0.34(+0.63%) |
Dec 28, 2018 | 54.48 | 55.56 | 54.26 | 54.72 | 180,692 | +0.24(+0.45%) |
Dec 27, 2018 | 53.93 | 54.56 | 52.89 | 54.48 | 212,424 | -0.35(-0.64%) |
Dec 26, 2018 | 52.72 | 54.92 | 52.29 | 54.83 | 269,541 | +2.19(+4.17%) |
Dec 24, 2018 | 53.31 | 53.91 | 52.63 | 52.64 | 144,155 | -0.96(-1.79%) |
Dec 21, 2018 | 54.11 | 54.88 | 53.31 | 53.60 | 1,304,704 | -0.38(-0.70%) |
Dec 20, 2018 | 53.78 | 54.44 | 53.32 | 53.97 | 215,254 | +0.16(+0.30%) |
Dec 19, 2018 | 55.89 | 56.46 | 53.51 | 53.81 | 340,426 | -1.24(-2.25%) |
Dec 18, 2018 | 56.17 | 56.53 | 54.75 | 55.05 | 482,897 | -0.65(-1.17%) |
Dec 17, 2018 | 55.58 | 57.41 | 54.75 | 55.70 | 356,631 | +0.03(+0.05%) |
Dec 14, 2018 | 55.70 | 56.72 | 55.32 | 55.67 | 224,868 | -0.46(-0.82%) |
Dec 13, 2018 | 57.10 | 57.52 | 56.07 | 56.13 | 228,305 | -1.21(-2.11%) |
Dec 12, 2018 | 56.52 | 58.35 | 55.97 | 57.34 | 368,069 | +1.20(+2.14%) |
Dec 11, 2018 | 57.15 | 57.80 | 55.66 | 56.14 | 403,458 | -0.49(-0.86%) |
Dec 10, 2018 | 57.59 | 57.86 | 56.28 | 56.63 | 455,656 | -1.13(-1.95%) |
Dec 07, 2018 | 57.46 | 59.09 | 57.42 | 57.76 | 448,741 | +0.23(+0.39%) |
Dec 06, 2018 | 56.90 | 57.62 | 54.41 | 57.53 | 339,810 | -0.08(-0.14%) |
Dec 04, 2018 | 60.34 | 60.76 | 57.48 | 57.61 | 436,393 | -2.87(-4.74%) |
Dec 03, 2018 | 61.29 | 61.91 | 59.57 | 60.48 | 198,869 | -0.35(-0.58%) |
Nov 30, 2018 | 59.62 | 60.93 | 59.30 | 60.83 | 235,049 | +1.09(+1.82%) |
Nov 29, 2018 | 59.38 | 60.42 | 58.55 | 59.74 | 155,948 | +0.01(+0.02%) |
Nov 28, 2018 | 58.98 | 59.92 | 58.01 | 59.74 | 148,389 | +0.92(+1.56%) |
Nov 27, 2018 | 58.91 | 58.97 | 58.28 | 58.82 | 192,387 | -0.34(-0.58%) |
Nov 26, 2018 | 58.54 | 59.80 | 58.54 | 59.16 | 219,270 | +1.17(+2.02%) |
Nov 23, 2018 | 57.82 | 58.54 | 56.86 | 57.99 | 66,298 | -0.22(-0.39%) |
Nov 21, 2018 | 58.22 | 58.22 | 58.22 | 0 | +0.17(+0.29%) | |
Nov 20, 2018 | 58.14 | 58.88 | 57.73 | 58.05 | 186,856 | -0.45(-0.77%) |
Nov 19, 2018 | 58.71 | 59.54 | 58.05 | 58.50 | 147,836 | -0.22(-0.38%) |
Nov 16, 2018 | 58.47 | 58.90 | 57.56 | 58.72 | 134,043 | -0.16(-0.27%) |
Nov 15, 2018 | 57.11 | 58.97 | 57.11 | 58.88 | 171,873 | +1.46(+2.54%) |
Nov 14, 2018 | 58.90 | 59.21 | 56.63 | 57.43 | 253,733 | -1.11(-1.90%) |
Nov 13, 2018 | 58.40 | 59.71 | 57.94 | 58.54 | 225,323 | +0.25(+0.43%) |
Nov 12, 2018 | 58.68 | 59.33 | 58.20 | 58.29 | 161,811 | -0.53(-0.90%) |
Nov 09, 2018 | 59.35 | 59.84 | 58.40 | 58.82 | 115,911 | -0.67(-1.12%) |
Nov 08, 2018 | 58.68 | 59.79 | 58.53 | 59.48 | 134,205 | +0.51(+0.87%) |
Nov 07, 2018 | 58.68 | 59.45 | 57.79 | 58.97 | 192,555 | +0.37(+0.63%) |
Nov 06, 2018 | 58.01 | 58.84 | 57.72 | 58.60 | 151,687 | +0.33(+0.57%) |
Nov 05, 2018 | 58.38 | 59.03 | 57.65 | 58.27 | 219,380 | +0.18(+0.31%) |
Nov 02, 2018 | 58.26 | 58.61 | 57.43 | 58.09 | 193,779 | +0.13(+0.22%) |