Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.96 | 68.96 | 67.84 | 68.22 | 147,955 | -0.61(-0.88%) |
Jan 30, 2019 | 68.58 | 69.06 | 67.69 | 68.83 | 93,256 | +0.45(+0.66%) |
Jan 29, 2019 | 68.92 | 69.07 | 68.19 | 68.37 | 92,201 | -0.54(-0.79%) |
Jan 28, 2019 | 67.97 | 69.22 | 67.86 | 68.92 | 98,939 | +0.45(+0.65%) |
Jan 25, 2019 | 69.06 | 69.29 | 67.74 | 68.47 | 146,037 | +0.03(+0.04%) |
Jan 24, 2019 | 67.59 | 68.61 | 67.29 | 68.45 | 106,845 | +0.76(+1.12%) |
Jan 23, 2019 | 67.41 | 68.33 | 66.80 | 67.69 | 152,124 | +0.55(+0.82%) |
Jan 22, 2019 | 68.06 | 68.26 | 66.81 | 67.14 | 196,946 | -1.31(-1.91%) |
Jan 18, 2019 | 67.76 | 68.78 | 67.69 | 68.45 | 112,811 | +1.34(+1.99%) |
Jan 17, 2019 | 65.82 | 67.96 | 65.82 | 67.11 | 201,203 | +0.84(+1.26%) |
Jan 16, 2019 | 66.74 | 67.43 | 65.99 | 66.27 | 127,671 | -0.38(-0.57%) |
Jan 15, 2019 | 65.96 | 66.93 | 65.16 | 66.65 | 156,033 | +0.90(+1.38%) |
Jan 14, 2019 | 66.64 | 66.93 | 65.53 | 65.75 | 125,504 | -1.45(-2.15%) |
Jan 11, 2019 | 65.79 | 67.47 | 65.79 | 67.19 | 153,583 | +1.45(+2.21%) |
Jan 10, 2019 | 66.46 | 66.46 | 64.85 | 65.74 | 124,258 | -2.08(-3.06%) |
Jan 09, 2019 | 68.92 | 69.39 | 67.39 | 67.81 | 250,416 | -0.62(-0.91%) |
Jan 08, 2019 | 67.33 | 68.49 | 66.15 | 68.44 | 284,372 | +2.27(+3.43%) |
Jan 07, 2019 | 65.27 | 67.04 | 65.27 | 66.17 | 215,840 | +0.87(+1.33%) |
Jan 04, 2019 | 63.41 | 65.73 | 61.79 | 65.30 | 245,147 | +2.54(+4.04%) |
Jan 03, 2019 | 64.01 | 64.37 | 62.61 | 62.76 | 160,367 | -1.62(-2.52%) |
Jan 02, 2019 | 62.19 | 65.35 | 61.74 | 64.38 | 207,677 | +1.38(+2.20%) |
Dec 31, 2018 | 63.04 | 63.55 | 62.32 | 63.00 | 174,332 | +0.25(+0.40%) |
Dec 28, 2018 | 62.61 | 63.16 | 60.92 | 62.75 | 295,440 | +1.04(+1.68%) |
Dec 27, 2018 | 59.82 | 61.74 | 59.23 | 61.71 | 196,432 | +0.98(+1.61%) |
Dec 26, 2018 | 58.19 | 60.80 | 57.70 | 60.74 | 164,750 | +2.98(+5.16%) |
Dec 24, 2018 | 57.63 | 59.10 | 56.76 | 57.76 | 109,944 | -0.15(-0.26%) |
Dec 21, 2018 | 59.33 | 59.98 | 57.55 | 57.91 | 575,770 | -1.21(-2.05%) |
Dec 20, 2018 | 60.08 | 60.60 | 58.16 | 59.12 | 216,091 | -1.21(-2.00%) |
Dec 19, 2018 | 62.10 | 62.36 | 60.02 | 60.33 | 215,546 | -0.92(-1.51%) |
Dec 18, 2018 | 61.98 | 63.25 | 61.21 | 61.25 | 233,941 | -0.29(-0.48%) |
Dec 17, 2018 | 61.59 | 63.42 | 60.87 | 61.54 | 357,128 | -0.15(-0.24%) |
Dec 14, 2018 | 58.73 | 63.51 | 58.58 | 61.70 | 514,878 | +2.07(+3.47%) |
Dec 13, 2018 | 56.59 | 62.78 | 56.31 | 59.63 | 1,707,677 | -6.71(-10.12%) |
Dec 12, 2018 | 65.65 | 66.77 | 64.48 | 66.34 | 307,323 | +0.79(+1.20%) |
Dec 11, 2018 | 65.54 | 67.57 | 64.83 | 65.55 | 156,333 | +0.43(+0.67%) |
Dec 10, 2018 | 67.00 | 67.00 | 64.34 | 65.12 | 268,594 | -1.66(-2.48%) |
Dec 07, 2018 | 69.38 | 69.60 | 65.85 | 66.78 | 233,758 | -2.64(-3.81%) |
Dec 06, 2018 | 69.65 | 70.18 | 67.30 | 69.42 | 154,935 | -1.13(-1.60%) |
Dec 04, 2018 | 73.44 | 75.00 | 70.06 | 70.55 | 217,633 | -3.06(-4.16%) |
Dec 03, 2018 | 71.61 | 74.23 | 71.61 | 73.61 | 182,975 | +2.31(+3.25%) |
Nov 30, 2018 | 70.23 | 72.90 | 70.23 | 71.29 | 243,343 | +0.99(+1.41%) |
Nov 29, 2018 | 70.25 | 71.97 | 68.33 | 70.30 | 144,145 | -0.22(-0.31%) |
Nov 28, 2018 | 70.36 | 71.18 | 69.04 | 70.52 | 295,539 | +0.35(+0.51%) |
Nov 27, 2018 | 71.65 | 72.02 | 69.67 | 70.16 | 184,566 | -2.04(-2.82%) |
Nov 26, 2018 | 71.88 | 72.68 | 71.24 | 72.20 | 182,819 | +1.14(+1.60%) |
Nov 23, 2018 | 70.76 | 72.31 | 70.44 | 71.07 | 93,368 | +0.05(+0.07%) |
Nov 21, 2018 | 71.02 | 71.02 | 71.02 | 0 | -4.15(-5.52%) | |
Nov 20, 2018 | 75.90 | 78.00 | 74.31 | 75.17 | 186,932 | -2.73(-3.51%) |
Nov 19, 2018 | 79.35 | 79.81 | 77.13 | 77.90 | 126,032 | -1.45(-1.82%) |
Nov 16, 2018 | 78.33 | 80.47 | 77.59 | 79.34 | 198,125 | +0.43(+0.54%) |
Nov 15, 2018 | 77.83 | 78.94 | 75.17 | 78.92 | 99,028 | +0.51(+0.64%) |
Nov 14, 2018 | 78.81 | 80.39 | 77.78 | 78.41 | 111,385 | +0.40(+0.51%) |
Nov 13, 2018 | 79.50 | 80.50 | 77.45 | 78.01 | 167,641 | -1.22(-1.54%) |
Nov 12, 2018 | 79.97 | 80.53 | 79.02 | 79.24 | 180,794 | -0.73(-0.91%) |
Nov 09, 2018 | 81.68 | 81.99 | 79.64 | 79.96 | 123,137 | -2.04(-2.49%) |
Nov 08, 2018 | 80.75 | 82.01 | 79.97 | 82.00 | 114,613 | +1.14(+1.40%) |
Nov 07, 2018 | 80.10 | 80.98 | 78.49 | 80.87 | 133,205 | +0.93(+1.16%) |
Nov 06, 2018 | 80.55 | 81.02 | 79.46 | 79.94 | 189,597 | -0.74(-0.92%) |
Nov 05, 2018 | 81.90 | 82.85 | 80.42 | 80.68 | 143,340 | -0.86(-1.05%) |
Nov 02, 2018 | 81.95 | 82.93 | 80.67 | 81.54 | 192,487 | +0.34(+0.41%) |