Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.13 | 60.44 | 59.10 | 60.15 | 149,012 | -0.08(-0.13%) |
Jan 30, 2019 | 59.37 | 60.47 | 59.07 | 60.23 | 89,268 | +1.46(+2.48%) |
Jan 29, 2019 | 58.95 | 59.35 | 57.94 | 58.77 | 100,611 | -0.21(-0.36%) |
Jan 28, 2019 | 61.42 | 61.90 | 58.84 | 58.98 | 139,289 | -3.43(-5.50%) |
Jan 25, 2019 | 61.96 | 62.76 | 61.51 | 62.41 | 67,500 | +0.51(+0.82%) |
Jan 24, 2019 | 62.51 | 62.51 | 60.59 | 61.90 | 121,027 | -0.60(-0.96%) |
Jan 23, 2019 | 61.58 | 63.02 | 61.49 | 62.50 | 135,012 | +0.93(+1.51%) |
Jan 22, 2019 | 63.00 | 63.50 | 61.01 | 61.57 | 130,132 | -2.02(-3.18%) |
Jan 18, 2019 | 65.03 | 65.70 | 62.95 | 63.59 | 169,800 | -1.37(-2.11%) |
Jan 17, 2019 | 64.13 | 65.04 | 62.83 | 64.96 | 222,248 | +0.63(+0.98%) |
Jan 16, 2019 | 63.67 | 64.92 | 63.23 | 64.33 | 178,852 | +0.83(+1.31%) |
Jan 15, 2019 | 59.85 | 64.13 | 59.48 | 63.50 | 289,049 | +3.66(+6.12%) |
Jan 14, 2019 | 62.08 | 62.45 | 59.78 | 59.84 | 210,781 | -2.67(-4.27%) |
Jan 11, 2019 | 62.00 | 63.71 | 60.48 | 62.51 | 139,900 | +0.27(+0.43%) |
Jan 10, 2019 | 65.94 | 66.11 | 62.13 | 62.24 | 132,664 | -3.96(-5.98%) |
Jan 09, 2019 | 65.94 | 68.26 | 65.94 | 66.20 | 121,040 | +0.27(+0.41%) |
Jan 08, 2019 | 68.06 | 69.02 | 65.27 | 65.93 | 190,738 | -1.41(-2.09%) |
Jan 07, 2019 | 66.40 | 68.91 | 66.40 | 67.34 | 101,725 | +1.22(+1.85%) |
Jan 04, 2019 | 64.36 | 70.08 | 63.30 | 66.12 | 176,200 | +2.30(+3.60%) |
Jan 03, 2019 | 64.53 | 66.35 | 63.30 | 63.82 | 122,520 | -1.35(-2.07%) |
Jan 02, 2019 | 66.91 | 67.06 | 64.03 | 65.17 | 182,674 | -2.71(-3.99%) |
Dec 31, 2018 | 67.94 | 68.89 | 66.74 | 67.88 | 183,600 | +0.61(+0.91%) |
Dec 28, 2018 | 66.82 | 68.37 | 65.53 | 67.27 | 100,500 | +0.63(+0.95%) |
Dec 27, 2018 | 64.75 | 66.79 | 63.66 | 66.64 | 150,011 | +0.95(+1.45%) |
Dec 26, 2018 | 64.14 | 65.74 | 64.00 | 65.69 | 194,113 | +1.95(+3.06%) |
Dec 24, 2018 | 63.38 | 64.98 | 62.95 | 63.74 | 68,900 | +0.03(+0.05%) |
Dec 21, 2018 | 64.83 | 65.61 | 62.99 | 63.71 | 383,700 | -0.95(-1.47%) |
Dec 20, 2018 | 66.16 | 66.16 | 63.56 | 64.66 | 119,500 | -1.59(-2.40%) |
Dec 19, 2018 | 67.04 | 68.15 | 65.17 | 66.25 | 141,055 | -0.73(-1.09%) |
Dec 18, 2018 | 68.83 | 72.30 | 66.17 | 66.98 | 176,063 | -1.39(-2.03%) |
Dec 17, 2018 | 71.85 | 71.85 | 67.74 | 68.37 | 242,702 | -4.57(-6.27%) |
Dec 14, 2018 | 74.54 | 75.12 | 72.33 | 72.94 | 192,900 | -2.13(-2.84%) |
Dec 13, 2018 | 75.66 | 75.89 | 73.39 | 75.07 | 181,143 | -0.62(-0.82%) |
Dec 12, 2018 | 75.22 | 77.34 | 75.22 | 75.69 | 219,908 | +1.17(+1.57%) |
Dec 11, 2018 | 75.17 | 76.75 | 73.82 | 74.52 | 191,446 | +0.14(+0.19%) |
Dec 10, 2018 | 74.32 | 75.62 | 72.94 | 74.38 | 127,972 | -0.02(-0.03%) |
Dec 07, 2018 | 76.25 | 76.51 | 73.49 | 74.40 | 155,200 | -1.73(-2.27%) |
Dec 06, 2018 | 74.88 | 76.78 | 73.89 | 76.13 | 211,513 | -0.21(-0.28%) |
Dec 04, 2018 | 76.23 | 77.65 | 75.21 | 76.34 | 237,700 | -0.09(-0.12%) |
Dec 03, 2018 | 74.69 | 76.51 | 73.63 | 76.43 | 239,945 | +2.21(+2.98%) |
Nov 30, 2018 | 75.31 | 76.14 | 73.45 | 74.22 | 2,215,600 | -1.36(-1.80%) |
Nov 29, 2018 | 73.42 | 76.26 | 72.77 | 75.58 | 412,875 | +1.59(+2.15%) |
Nov 28, 2018 | 72.16 | 74.01 | 71.52 | 73.99 | 706,848 | +2.24(+3.12%) |
Nov 27, 2018 | 75.39 | 77.82 | 71.36 | 71.75 | 1,361,023 | +3.31(+4.84%) |
Nov 26, 2018 | 68.98 | 70.25 | 67.87 | 68.44 | 87,347 | +0.14(+0.20%) |
Nov 23, 2018 | 69.23 | 69.53 | 67.78 | 68.30 | 72,400 | -1.17(-1.68%) |
Nov 21, 2018 | 69.47 | 69.47 | 69.47 | 0 | +0.47(+0.68%) | |
Nov 20, 2018 | 68.15 | 69.48 | 67.22 | 69.00 | 120,003 | -0.49(-0.71%) |
Nov 19, 2018 | 71.91 | 73.08 | 69.02 | 69.49 | 109,181 | -2.79(-3.86%) |
Nov 16, 2018 | 69.74 | 72.79 | 68.64 | 72.28 | 146,100 | +1.98(+2.82%) |
Nov 15, 2018 | 67.81 | 70.91 | 66.93 | 70.30 | 124,435 | +2.02(+2.96%) |
Nov 14, 2018 | 70.26 | 70.57 | 68.26 | 68.28 | 145,377 | -1.74(-2.49%) |
Nov 13, 2018 | 72.61 | 73.84 | 69.62 | 70.02 | 127,402 | -2.48(-3.42%) |
Nov 12, 2018 | 72.17 | 73.83 | 71.03 | 72.50 | 117,534 | +0.01(+0.01%) |
Nov 09, 2018 | 74.85 | 74.85 | 71.86 | 72.49 | 101,500 | -2.50(-3.33%) |
Nov 08, 2018 | 75.00 | 76.89 | 74.53 | 74.99 | 131,059 | +0.10(+0.13%) |
Nov 07, 2018 | 71.31 | 74.97 | 70.99 | 74.89 | 151,263 | +5.22(+7.49%) |
Nov 06, 2018 | 63.31 | 71.51 | 62.86 | 69.67 | 142,130 | +4.74(+7.30%) |
Nov 05, 2018 | 65.50 | 65.81 | 63.68 | 64.93 | 140,169 | -0.47(-0.72%) |
Nov 02, 2018 | 66.55 | 67.19 | 65.18 | 65.40 | 76,900 | -0.93(-1.40%) |