Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.36 | 70.43 | 68.15 | 68.48 | 1,021,821 | -2.90(-4.06%) |
Jan 30, 2019 | 70.39 | 71.76 | 68.66 | 71.38 | 582,842 | +0.29(+0.40%) |
Jan 29, 2019 | 68.75 | 71.63 | 68.75 | 71.09 | 646,239 | +2.18(+3.16%) |
Jan 28, 2019 | 68.57 | 69.26 | 68.14 | 68.91 | 777,576 | -0.68(-0.97%) |
Jan 25, 2019 | 68.18 | 69.84 | 67.98 | 69.59 | 872,717 | +2.19(+3.24%) |
Jan 24, 2019 | 67.16 | 67.65 | 67.04 | 67.40 | 614,465 | +0.22(+0.33%) |
Jan 23, 2019 | 69.43 | 69.79 | 67.01 | 67.18 | 909,658 | -2.25(-3.24%) |
Jan 22, 2019 | 71.35 | 71.71 | 68.63 | 69.43 | 860,791 | -2.69(-3.73%) |
Jan 18, 2019 | 70.62 | 73.42 | 70.62 | 72.12 | 1,035,994 | +2.15(+3.07%) |
Jan 17, 2019 | 68.74 | 70.50 | 68.22 | 69.97 | 635,635 | +0.74(+1.07%) |
Jan 16, 2019 | 67.71 | 70.50 | 67.41 | 69.23 | 1,075,480 | +1.96(+2.92%) |
Jan 15, 2019 | 68.57 | 68.91 | 66.67 | 67.27 | 595,011 | -1.42(-2.06%) |
Jan 14, 2019 | 68.82 | 69.70 | 67.93 | 68.68 | 750,240 | -0.88(-1.27%) |
Jan 11, 2019 | 69.52 | 70.19 | 69.05 | 69.56 | 711,491 | -0.62(-0.88%) |
Jan 10, 2019 | 68.98 | 70.29 | 67.65 | 70.18 | 816,797 | +0.35(+0.50%) |
Jan 09, 2019 | 69.51 | 70.51 | 68.99 | 69.83 | 1,257,642 | +0.78(+1.13%) |
Jan 08, 2019 | 67.18 | 69.29 | 66.67 | 69.05 | 1,980,921 | +4.25(+6.56%) |
Jan 07, 2019 | 64.43 | 65.68 | 63.15 | 64.80 | 1,401,254 | +0.33(+0.52%) |
Jan 04, 2019 | 62.40 | 64.72 | 62.12 | 64.47 | 889,228 | +4.02(+6.65%) |
Jan 03, 2019 | 62.25 | 62.82 | 60.39 | 60.45 | 649,909 | -2.07(-3.31%) |
Jan 02, 2019 | 60.23 | 63.35 | 60.22 | 62.51 | 1,342,349 | +1.20(+1.95%) |
Dec 31, 2018 | 60.30 | 61.34 | 59.93 | 61.32 | 711,598 | +1.46(+2.45%) |
Dec 28, 2018 | 60.27 | 60.57 | 59.28 | 59.85 | 570,336 | -0.38(-0.63%) |
Dec 27, 2018 | 57.87 | 60.24 | 57.57 | 60.23 | 396,341 | +1.31(+2.22%) |
Dec 26, 2018 | 56.26 | 59.03 | 55.39 | 58.93 | 506,188 | +2.57(+4.55%) |
Dec 24, 2018 | 56.46 | 57.96 | 55.78 | 56.36 | 283,171 | -0.54(-0.94%) |
Dec 21, 2018 | 56.95 | 58.15 | 56.72 | 56.90 | 891,495 | -0.24(-0.42%) |
Dec 20, 2018 | 57.30 | 59.44 | 56.82 | 57.14 | 928,477 | -0.66(-1.14%) |
Dec 19, 2018 | 59.70 | 60.59 | 57.49 | 57.79 | 1,183,512 | -1.96(-3.29%) |
Dec 18, 2018 | 60.52 | 62.09 | 59.68 | 59.76 | 1,246,276 | -0.47(-0.78%) |
Dec 17, 2018 | 59.53 | 61.81 | 59.10 | 60.23 | 918,536 | +0.34(+0.57%) |
Dec 14, 2018 | 61.27 | 62.38 | 59.27 | 59.89 | 1,119,198 | -2.20(-3.54%) |
Dec 13, 2018 | 62.70 | 63.74 | 61.46 | 62.09 | 731,357 | -0.33(-0.53%) |
Dec 12, 2018 | 62.81 | 63.69 | 61.92 | 62.42 | 1,019,947 | +0.97(+1.58%) |
Dec 11, 2018 | 63.21 | 63.57 | 60.30 | 61.45 | 960,803 | -0.47(-0.76%) |
Dec 10, 2018 | 62.95 | 63.31 | 59.81 | 61.92 | 1,102,416 | -1.44(-2.27%) |
Dec 07, 2018 | 66.10 | 68.24 | 63.23 | 63.35 | 961,748 | -1.77(-2.72%) |
Dec 06, 2018 | 62.90 | 65.28 | 62.51 | 65.12 | 1,051,011 | -0.12(-0.18%) |
Dec 04, 2018 | 68.27 | 68.62 | 65.12 | 65.25 | 799,982 | -3.16(-4.62%) |
Dec 03, 2018 | 68.95 | 69.73 | 67.23 | 68.41 | 931,912 | +1.23(+1.83%) |
Nov 30, 2018 | 66.08 | 67.27 | 65.89 | 67.17 | 1,222,150 | +0.62(+0.93%) |
Nov 29, 2018 | 65.01 | 67.10 | 64.91 | 66.55 | 602,459 | +1.57(+2.41%) |
Nov 28, 2018 | 63.64 | 65.09 | 62.63 | 64.99 | 1,014,129 | +1.32(+2.07%) |
Nov 27, 2018 | 63.51 | 64.37 | 63.01 | 63.67 | 1,137,416 | -0.70(-1.08%) |
Nov 26, 2018 | 63.38 | 64.84 | 63.38 | 64.36 | 526,346 | +1.20(+1.91%) |
Nov 23, 2018 | 63.06 | 64.19 | 62.47 | 63.16 | 439,313 | -0.90(-1.41%) |
Nov 21, 2018 | 64.06 | 64.06 | 64.06 | 0 | +1.74(+2.80%) | |
Nov 20, 2018 | 63.21 | 63.46 | 61.78 | 62.32 | 730,946 | -2.02(-3.14%) |
Nov 19, 2018 | 65.61 | 66.34 | 64.06 | 64.34 | 645,047 | -1.89(-2.86%) |
Nov 16, 2018 | 66.04 | 67.86 | 65.51 | 66.23 | 706,518 | +0.04(+0.06%) |
Nov 15, 2018 | 65.31 | 66.58 | 64.44 | 66.20 | 883,460 | +0.29(+0.43%) |
Nov 14, 2018 | 66.17 | 67.12 | 64.93 | 65.91 | 1,534,893 | +0.27(+0.41%) |
Nov 13, 2018 | 68.11 | 68.88 | 65.54 | 65.64 | 831,387 | -2.71(-3.96%) |
Nov 12, 2018 | 70.28 | 70.43 | 68.01 | 68.35 | 855,919 | -1.73(-2.46%) |
Nov 09, 2018 | 70.26 | 71.16 | 69.74 | 70.08 | 901,263 | -1.44(-2.01%) |
Nov 08, 2018 | 72.71 | 73.28 | 71.24 | 71.52 | 755,261 | -1.97(-2.68%) |
Nov 07, 2018 | 73.44 | 73.67 | 71.23 | 73.48 | 837,233 | +0.48(+0.66%) |
Nov 06, 2018 | 72.04 | 75.24 | 69.98 | 73.00 | 1,468,784 | +4.21(+6.12%) |
Nov 05, 2018 | 68.86 | 69.81 | 67.73 | 68.79 | 763,370 | +0.25(+0.36%) |
Nov 02, 2018 | 69.65 | 70.00 | 68.39 | 68.54 | 552,174 | -0.61(-0.88%) |