Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.98 | 64.16 | 62.29 | 63.19 | 143,664 | -0.67(-1.05%) |
Jan 30, 2019 | 63.44 | 63.96 | 62.80 | 63.85 | 88,288 | +0.98(+1.55%) |
Jan 29, 2019 | 62.36 | 63.03 | 62.36 | 62.88 | 78,451 | +0.57(+0.91%) |
Jan 28, 2019 | 62.39 | 62.62 | 61.93 | 62.31 | 77,409 | -0.59(-0.94%) |
Jan 25, 2019 | 62.29 | 63.07 | 62.29 | 62.90 | 117,022 | +1.05(+1.70%) |
Jan 24, 2019 | 62.00 | 62.16 | 61.52 | 61.85 | 108,860 | -0.03(-0.04%) |
Jan 23, 2019 | 62.44 | 62.65 | 61.52 | 61.88 | 96,648 | -0.46(-0.74%) |
Jan 22, 2019 | 62.77 | 62.93 | 62.00 | 62.34 | 148,212 | -1.03(-1.62%) |
Jan 18, 2019 | 62.70 | 63.47 | 62.42 | 63.37 | 130,176 | +1.16(+1.86%) |
Jan 17, 2019 | 61.98 | 62.62 | 61.90 | 62.21 | 54,804 | -0.13(-0.21%) |
Jan 16, 2019 | 61.67 | 62.65 | 61.49 | 62.34 | 97,620 | +0.95(+1.55%) |
Jan 15, 2019 | 60.23 | 61.54 | 59.97 | 61.39 | 164,574 | +1.44(+2.40%) |
Jan 14, 2019 | 59.51 | 60.23 | 59.38 | 59.95 | 72,136 | +0.33(+0.56%) |
Jan 11, 2019 | 60.46 | 60.69 | 59.43 | 59.61 | 91,493 | -1.13(-1.86%) |
Jan 10, 2019 | 60.82 | 61.44 | 60.07 | 60.74 | 121,902 | -0.39(-0.63%) |
Jan 09, 2019 | 61.64 | 61.64 | 60.59 | 61.13 | 106,294 | +0.26(+0.42%) |
Jan 08, 2019 | 59.82 | 61.09 | 59.13 | 60.87 | 209,646 | +2.06(+3.49%) |
Jan 07, 2019 | 58.15 | 58.92 | 57.10 | 58.82 | 267,460 | +1.59(+2.78%) |
Jan 04, 2019 | 55.37 | 57.89 | 55.25 | 57.22 | 218,440 | +2.83(+5.20%) |
Jan 03, 2019 | 53.24 | 54.60 | 52.68 | 54.40 | 279,723 | +1.31(+2.47%) |
Jan 02, 2019 | 50.80 | 53.96 | 50.55 | 53.09 | 310,521 | +1.95(+3.82%) |
Dec 31, 2018 | 51.13 | 51.98 | 50.49 | 51.13 | 885,707 | +0.23(+0.45%) |
Dec 28, 2018 | 50.42 | 51.57 | 49.70 | 50.90 | 572,232 | +0.72(+1.43%) |
Dec 27, 2018 | 49.98 | 50.34 | 47.90 | 50.18 | 469,903 | -0.18(-0.36%) |
Dec 26, 2018 | 47.87 | 50.42 | 47.19 | 50.36 | 410,874 | +3.03(+6.41%) |
Dec 24, 2018 | 49.08 | 49.41 | 47.23 | 47.33 | 264,984 | -1.62(-3.31%) |
Dec 21, 2018 | 50.13 | 50.52 | 48.82 | 48.95 | 509,304 | -0.72(-1.45%) |
Dec 20, 2018 | 51.39 | 51.96 | 48.74 | 49.67 | 456,799 | -1.98(-3.83%) |
Dec 19, 2018 | 50.83 | 52.55 | 50.83 | 51.65 | 389,913 | +0.67(+1.31%) |
Dec 18, 2018 | 52.96 | 53.41 | 50.11 | 50.98 | 437,749 | -2.06(-3.88%) |
Dec 17, 2018 | 54.50 | 54.58 | 52.39 | 53.04 | 305,978 | -1.44(-2.64%) |
Dec 14, 2018 | 55.84 | 56.71 | 54.12 | 54.48 | 276,231 | -1.77(-3.15%) |
Dec 13, 2018 | 55.76 | 56.94 | 55.43 | 56.25 | 183,242 | +0.49(+0.88%) |
Dec 12, 2018 | 56.51 | 56.51 | 55.37 | 55.76 | 253,790 | +0.03(+0.05%) |
Dec 11, 2018 | 55.32 | 56.02 | 55.04 | 55.73 | 276,507 | +1.03(+1.88%) |
Dec 10, 2018 | 56.74 | 56.74 | 54.55 | 54.71 | 288,271 | -1.77(-3.14%) |
Dec 07, 2018 | 57.33 | 58.28 | 56.04 | 56.48 | 248,873 | -0.13(-0.23%) |
Dec 06, 2018 | 56.92 | 57.09 | 55.27 | 56.61 | 320,285 | -1.18(-2.05%) |
Dec 04, 2018 | 59.10 | 59.64 | 57.48 | 57.79 | 150,841 | -1.59(-2.68%) |
Dec 03, 2018 | 58.82 | 60.03 | 58.82 | 59.38 | 213,666 | +1.34(+2.30%) |
Nov 30, 2018 | 57.92 | 59.18 | 56.66 | 58.05 | 348,033 | -0.03(-0.04%) |
Nov 29, 2018 | 56.74 | 58.84 | 56.74 | 58.07 | 210,250 | +1.31(+2.31%) |
Nov 28, 2018 | 56.58 | 57.06 | 55.91 | 56.76 | 359,173 | +0.08(+0.14%) |
Nov 27, 2018 | 57.46 | 57.87 | 56.69 | 56.69 | 246,531 | -1.05(-1.82%) |
Nov 26, 2018 | 58.66 | 59.33 | 57.07 | 57.74 | 344,265 | -0.41(-0.71%) |
Nov 23, 2018 | 58.15 | 58.72 | 57.17 | 58.15 | 46,739 | -0.87(-1.48%) |
Nov 21, 2018 | 59.02 | 59.02 | 59.02 | 0 | +0.73(+1.26%) | |
Nov 20, 2018 | 59.27 | 59.36 | 57.37 | 58.29 | 121,358 | -1.25(-2.10%) |
Nov 19, 2018 | 59.96 | 60.74 | 59.51 | 59.54 | 100,076 | -0.42(-0.71%) |
Nov 16, 2018 | 59.69 | 60.69 | 59.54 | 59.96 | 78,519 | +0.07(+0.13%) |
Nov 15, 2018 | 58.97 | 59.99 | 58.97 | 59.89 | 84,216 | +0.47(+0.80%) |
Nov 14, 2018 | 60.34 | 60.34 | 58.97 | 59.41 | 75,125 | -0.15(-0.25%) |
Nov 13, 2018 | 60.94 | 61.23 | 59.24 | 59.56 | 66,498 | -1.20(-1.97%) |
Nov 12, 2018 | 62.46 | 62.46 | 60.56 | 60.76 | 52,756 | -1.22(-1.97%) |
Nov 09, 2018 | 62.14 | 62.14 | 60.94 | 61.99 | 108,269 | -0.45(-0.72%) |
Nov 08, 2018 | 62.94 | 64.01 | 62.34 | 62.44 | 74,873 | -0.45(-0.71%) |
Nov 07, 2018 | 62.54 | 63.31 | 62.36 | 62.89 | 99,555 | +1.12(+1.82%) |
Nov 06, 2018 | 61.54 | 61.94 | 61.21 | 61.76 | 124,806 | +0.22(+0.37%) |
Nov 05, 2018 | 60.46 | 61.76 | 60.19 | 61.54 | 100,848 | +1.52(+2.54%) |
Nov 02, 2018 | 60.76 | 60.76 | 59.54 | 60.01 | 52,573 | -0.27(-0.46%) |