Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.03 | 61.03 | 59.49 | 60.59 | 836,192 | -0.46(-0.75%) |
Jan 30, 2019 | 60.65 | 62.02 | 59.19 | 61.05 | 1,078,751 | +0.54(+0.89%) |
Jan 29, 2019 | 60.34 | 60.75 | 59.83 | 60.51 | 812,845 | +0.18(+0.30%) |
Jan 28, 2019 | 59.97 | 60.61 | 59.60 | 60.33 | 563,772 | +0.04(+0.07%) |
Jan 25, 2019 | 60.66 | 60.93 | 59.54 | 60.29 | 732,945 | +0.11(+0.18%) |
Jan 24, 2019 | 59.84 | 60.45 | 59.30 | 60.18 | 443,423 | +0.10(+0.17%) |
Jan 23, 2019 | 60.46 | 60.67 | 59.70 | 60.07 | 610,366 | -0.25(-0.41%) |
Jan 22, 2019 | 60.97 | 61.44 | 60.09 | 60.32 | 504,208 | -0.90(-1.47%) |
Jan 18, 2019 | 60.46 | 61.28 | 59.91 | 61.22 | 445,145 | +1.11(+1.84%) |
Jan 17, 2019 | 59.21 | 60.34 | 59.15 | 60.12 | 557,395 | +0.61(+1.03%) |
Jan 16, 2019 | 58.55 | 59.61 | 58.17 | 59.50 | 494,100 | +1.55(+2.67%) |
Jan 15, 2019 | 57.24 | 58.03 | 56.80 | 57.95 | 325,043 | +0.66(+1.16%) |
Jan 14, 2019 | 56.74 | 58.12 | 56.55 | 57.29 | 550,775 | +0.17(+0.30%) |
Jan 11, 2019 | 56.51 | 57.27 | 56.20 | 57.12 | 444,205 | +0.15(+0.27%) |
Jan 10, 2019 | 56.68 | 57.02 | 56.01 | 56.97 | 667,384 | -0.20(-0.36%) |
Jan 09, 2019 | 57.26 | 57.52 | 56.56 | 57.17 | 507,438 | +0.22(+0.39%) |
Jan 08, 2019 | 56.96 | 57.00 | 55.78 | 56.95 | 563,945 | +0.41(+0.72%) |
Jan 07, 2019 | 55.75 | 56.98 | 55.23 | 56.54 | 541,387 | +0.80(+1.44%) |
Jan 04, 2019 | 54.80 | 56.11 | 54.65 | 55.74 | 532,741 | +1.68(+3.10%) |
Jan 03, 2019 | 54.56 | 55.59 | 53.96 | 54.06 | 793,598 | -0.64(-1.17%) |
Jan 02, 2019 | 52.96 | 54.73 | 52.50 | 54.70 | 948,890 | +1.64(+3.10%) |
Dec 31, 2018 | 53.09 | 53.39 | 51.98 | 53.06 | 792,830 | +0.32(+0.60%) |
Dec 28, 2018 | 52.04 | 53.54 | 51.71 | 52.74 | 785,432 | +0.85(+1.64%) |
Dec 27, 2018 | 50.83 | 51.90 | 50.10 | 51.89 | 566,413 | +0.21(+0.41%) |
Dec 26, 2018 | 48.94 | 51.71 | 48.90 | 51.68 | 635,930 | +2.74(+5.60%) |
Dec 24, 2018 | 49.20 | 49.77 | 48.55 | 48.93 | 379,388 | -0.52(-1.05%) |
Dec 21, 2018 | 50.40 | 51.17 | 49.33 | 49.45 | 1,208,150 | -1.01(-2.01%) |
Dec 20, 2018 | 50.40 | 50.87 | 49.79 | 50.47 | 792,841 | -0.09(-0.19%) |
Dec 19, 2018 | 51.73 | 52.29 | 50.09 | 50.56 | 649,996 | -1.22(-2.35%) |
Dec 18, 2018 | 53.18 | 53.60 | 51.42 | 51.78 | 500,498 | -1.25(-2.36%) |
Dec 17, 2018 | 53.02 | 54.17 | 52.87 | 53.03 | 405,965 | -0.22(-0.42%) |
Dec 14, 2018 | 53.58 | 54.65 | 53.10 | 53.25 | 327,018 | -0.82(-1.51%) |
Dec 13, 2018 | 55.60 | 56.27 | 53.98 | 54.07 | 676,553 | -1.72(-3.08%) |
Dec 12, 2018 | 55.87 | 56.94 | 55.44 | 55.79 | 626,422 | +0.85(+1.54%) |
Dec 11, 2018 | 55.71 | 56.37 | 54.53 | 54.94 | 755,814 | -0.07(-0.12%) |
Dec 10, 2018 | 55.69 | 56.10 | 54.18 | 55.01 | 374,827 | -0.92(-1.65%) |
Dec 07, 2018 | 56.37 | 57.36 | 55.40 | 55.93 | 487,040 | -0.40(-0.71%) |
Dec 06, 2018 | 55.37 | 56.36 | 55.08 | 56.33 | 617,304 | -0.04(-0.08%) |
Dec 04, 2018 | 58.68 | 59.14 | 55.82 | 56.37 | 538,793 | -2.66(-4.50%) |
Dec 03, 2018 | 59.62 | 59.99 | 58.08 | 59.03 | 386,772 | +0.30(+0.52%) |
Nov 30, 2018 | 57.46 | 59.04 | 57.46 | 58.73 | 494,248 | +0.91(+1.57%) |
Nov 29, 2018 | 57.76 | 58.40 | 57.12 | 57.82 | 427,582 | -0.42(-0.73%) |
Nov 28, 2018 | 58.32 | 59.01 | 57.36 | 58.24 | 610,647 | -0.15(-0.26%) |
Nov 27, 2018 | 58.37 | 58.95 | 58.05 | 58.40 | 454,956 | -0.29(-0.49%) |
Nov 26, 2018 | 58.79 | 59.45 | 58.36 | 58.68 | 408,419 | +0.59(+1.02%) |
Nov 23, 2018 | 57.34 | 58.57 | 56.87 | 58.09 | 157,029 | +0.19(+0.34%) |
Nov 21, 2018 | 57.90 | 57.90 | 57.90 | 0 | +0.46(+0.80%) | |
Nov 20, 2018 | 58.00 | 59.01 | 57.38 | 57.44 | 528,328 | -0.97(-1.67%) |
Nov 19, 2018 | 58.16 | 59.09 | 58.06 | 58.41 | 661,646 | +0.25(+0.44%) |
Nov 16, 2018 | 57.06 | 58.35 | 56.92 | 58.16 | 409,884 | +0.67(+1.16%) |
Nov 15, 2018 | 55.93 | 57.59 | 55.93 | 57.49 | 490,483 | +1.13(+2.01%) |
Nov 14, 2018 | 57.57 | 57.71 | 55.42 | 56.36 | 885,724 | -0.70(-1.23%) |
Nov 13, 2018 | 57.33 | 58.32 | 57.03 | 57.06 | 682,331 | -0.26(-0.46%) |
Nov 12, 2018 | 58.43 | 58.74 | 57.23 | 57.32 | 563,162 | -1.18(-2.03%) |
Nov 09, 2018 | 58.80 | 59.37 | 58.07 | 58.51 | 484,205 | -0.58(-0.99%) |
Nov 08, 2018 | 57.99 | 59.53 | 57.99 | 59.09 | 831,824 | +0.86(+1.48%) |
Nov 07, 2018 | 58.11 | 58.46 | 56.87 | 58.23 | 513,939 | +0.19(+0.34%) |
Nov 06, 2018 | 57.43 | 58.19 | 57.06 | 58.03 | 384,034 | +0.52(+0.90%) |
Nov 05, 2018 | 57.04 | 57.88 | 56.81 | 57.52 | 430,436 | +0.41(+0.73%) |
Nov 02, 2018 | 56.76 | 57.42 | 56.51 | 57.10 | 520,951 | +0.76(+1.35%) |