Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.58 | 67.83 | 67.58 | 67.83 | 411 | -2.09(-2.99%) |
Jan 30, 2019 | 71.06 | 71.06 | 69.92 | 69.92 | 173 | -2.27(-3.15%) |
Jan 29, 2019 | 72.01 | 72.19 | 72.01 | 72.19 | 53 | +0.81(+1.13%) |
Jan 28, 2019 | 72.18 | 72.40 | 71.38 | 71.38 | 259 | +1.02(+1.45%) |
Jan 25, 2019 | 70.36 | 70.36 | 70.36 | 70.36 | 26 | -1.14(-1.60%) |
Jan 24, 2019 | 72.10 | 72.10 | 71.51 | 71.51 | 86 | -0.61(-0.84%) |
Jan 23, 2019 | 71.73 | 73.30 | 71.73 | 72.11 | 1,163 | -1.16(-1.58%) |
Jan 22, 2019 | 71.17 | 73.34 | 70.87 | 73.27 | 606 | +2.97(+4.22%) |
Jan 18, 2019 | 70.57 | 70.61 | 70.31 | 70.31 | 133 | -1.01(-1.41%) |
Jan 17, 2019 | 71.92 | 71.97 | 71.32 | 71.32 | 459 | -0.51(-0.70%) |
Jan 16, 2019 | 71.17 | 71.82 | 71.09 | 71.82 | 416 | -0.08(-0.12%) |
Jan 15, 2019 | 72.44 | 72.85 | 71.91 | 71.91 | 59 | -1.68(-2.29%) |
Jan 14, 2019 | 73.90 | 73.90 | 72.70 | 73.59 | 1,780 | +1.11(+1.53%) |
Jan 11, 2019 | 72.59 | 72.63 | 72.40 | 72.48 | 4,621 | +0.01(+0.02%) |
Jan 10, 2019 | 72.47 | 72.47 | 72.47 | 72.47 | 1 | -0.01(-0.02%) |
Jan 09, 2019 | 72.74 | 72.84 | 72.48 | 72.48 | 161 | -0.31(-0.43%) |
Jan 08, 2019 | 74.13 | 74.13 | 72.79 | 72.79 | 261 | -1.38(-1.86%) |
Jan 07, 2019 | 77.08 | 77.08 | 73.64 | 74.17 | 1,730 | -2.91(-3.77%) |
Jan 04, 2019 | 79.82 | 79.82 | 76.63 | 77.08 | 507 | -5.56(-6.73%) |
Jan 03, 2019 | 82.90 | 82.90 | 81.99 | 82.64 | 581 | +2.24(+2.78%) |
Jan 02, 2019 | 80.40 | 80.40 | 80.40 | 80.40 | 36 | -1.71(-2.08%) |
Dec 31, 2018 | 81.46 | 82.55 | 81.14 | 82.11 | 8,093 | -1.03(-1.24%) |
Dec 28, 2018 | 84.35 | 84.35 | 80.98 | 83.15 | 2,484 | -0.88(-1.04%) |
Dec 27, 2018 | 86.03 | 88.32 | 83.93 | 84.02 | 269 | -0.27(-0.32%) |
Dec 26, 2018 | 93.78 | 93.78 | 84.29 | 84.29 | 1,434 | -10.12(-10.72%) |
Dec 24, 2018 | 92.54 | 94.41 | 92.17 | 94.41 | 7,232 | +3.47(+3.82%) |
Dec 21, 2018 | 85.82 | 90.94 | 84.37 | 90.94 | 187 | +4.47(+5.17%) |
Dec 20, 2018 | 83.21 | 88.32 | 83.21 | 86.47 | 649 | +4.75(+5.81%) |
Dec 19, 2018 | 77.65 | 81.90 | 77.65 | 81.72 | 125 | +2.90(+3.67%) |
Dec 18, 2018 | 78.51 | 79.20 | 78.51 | 78.83 | 110 | -1.33(-1.65%) |
Dec 17, 2018 | 78.54 | 80.15 | 77.09 | 80.15 | 118 | +3.85(+5.04%) |
Dec 14, 2018 | 74.36 | 76.30 | 74.36 | 76.30 | 53 | +2.87(+3.91%) |
Dec 13, 2018 | 72.42 | 73.43 | 72.42 | 73.43 | 57 | +0.81(+1.12%) |
Dec 12, 2018 | 72.24 | 72.62 | 72.09 | 72.62 | 591 | -1.49(-2.01%) |
Dec 11, 2018 | 72.19 | 74.10 | 72.19 | 74.10 | 388 | +0.32(+0.43%) |
Dec 10, 2018 | 73.79 | 73.79 | 73.79 | 73.79 | 28 | -0.32(-0.43%) |
Dec 07, 2018 | 72.87 | 74.10 | 72.87 | 74.10 | 348 | +0.68(+0.93%) |
Dec 06, 2018 | 72.80 | 73.42 | 72.80 | 73.42 | 230 | +3.24(+4.62%) |
Dec 04, 2018 | 66.67 | 71.49 | 66.67 | 70.18 | 1,982 | +3.51(+5.26%) |
Dec 03, 2018 | 67.27 | 67.27 | 66.67 | 66.67 | 95 | -2.46(-3.56%) |
Nov 30, 2018 | 68.91 | 69.17 | 68.54 | 69.14 | 1,339 | -1.38(-1.96%) |
Nov 29, 2018 | 70.52 | 70.52 | 70.52 | 70.52 | 58 | +1.31(+1.89%) |
Nov 28, 2018 | 72.72 | 72.87 | 69.21 | 69.21 | 1,998 | -4.93(-6.65%) |
Nov 27, 2018 | 74.10 | 74.14 | 74.10 | 74.14 | 126 | -0.93(-1.24%) |
Nov 26, 2018 | 76.38 | 76.38 | 74.92 | 75.07 | 547 | -1.87(-2.43%) |
Nov 23, 2018 | 76.94 | 76.94 | 76.94 | 76.94 | 53 | -0.15(-0.19%) |
Nov 21, 2018 | 77.09 | 77.09 | 77.09 | 0 | -0.60(-0.77%) | |
Nov 20, 2018 | 76.90 | 77.76 | 76.90 | 77.69 | 1,186 | +3.90(+5.29%) |
Nov 19, 2018 | 73.70 | 73.78 | 73.66 | 73.78 | 610 | +4.31(+6.20%) |
Nov 16, 2018 | 69.47 | 69.47 | 69.47 | 69.47 | 26 | +0.00(+0.00%) |
Nov 15, 2018 | 69.47 | 69.47 | 69.47 | 69.47 | 4 | +0.00(+0.00%) |
Nov 14, 2018 | 69.70 | 69.81 | 69.47 | 69.47 | 1,527 | +3.58(+5.44%) |
Nov 13, 2018 | 65.89 | 65.89 | 65.89 | 65.89 | 8 | +0.00(+0.00%) |
Nov 12, 2018 | 65.89 | 65.89 | 65.89 | 65.89 | 43 | +0.00(+0.00%) |
Nov 09, 2018 | 65.89 | 65.89 | 65.89 | 65.89 | 1,955 | -6.53(-9.02%) |
Nov 08, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 0 | +0.00(+0.00%) |
Nov 07, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 15 | +0.00(+0.00%) |
Nov 06, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 0 | +0.00(+0.00%) |
Nov 05, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 36 | +0.00(+0.00%) |
Nov 02, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 26 | +0.00(+0.00%) |