Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.02 | 61.96 | 61.02 | 61.80 | 1,216 | +0.07(+0.11%) |
Jan 30, 2019 | 60.73 | 61.73 | 60.73 | 61.73 | 1,394 | +1.34(+2.21%) |
Jan 29, 2019 | 60.32 | 60.88 | 60.32 | 60.39 | 2,424 | +0.16(+0.26%) |
Jan 28, 2019 | 61.23 | 61.23 | 59.75 | 60.23 | 2,868 | -0.77(-1.25%) |
Jan 25, 2019 | 60.94 | 62.34 | 60.76 | 61.00 | 4,000 | -0.31(-0.51%) |
Jan 24, 2019 | 60.45 | 62.20 | 59.77 | 61.31 | 7,968 | -7.71(-11.17%) |
Jan 23, 2019 | 68.78 | 69.36 | 67.95 | 69.03 | 5,472 | +0.57(+0.83%) |
Jan 22, 2019 | 70.47 | 70.47 | 68.45 | 68.45 | 690 | -1.23(-1.76%) |
Jan 18, 2019 | 69.95 | 70.12 | 69.68 | 69.68 | 800 | +0.05(+0.07%) |
Jan 17, 2019 | 69.63 | 69.63 | 69.63 | 69.63 | 382 | -0.48(-0.68%) |
Jan 16, 2019 | 70.11 | 70.11 | 70.11 | 70.11 | 344 | +0.30(+0.43%) |
Jan 15, 2019 | 70.42 | 70.42 | 69.80 | 69.80 | 690 | -0.05(-0.07%) |
Jan 14, 2019 | 69.85 | 69.85 | 69.85 | 69.85 | 832 | +0.16(+0.24%) |
Jan 11, 2019 | 69.69 | 70.58 | 69.69 | 69.69 | 800 | +0.62(+0.91%) |
Jan 10, 2019 | 70.47 | 70.47 | 69.06 | 69.06 | 1,546 | -1.25(-1.78%) |
Jan 09, 2019 | 69.47 | 70.33 | 69.47 | 70.31 | 2,178 | +0.99(+1.43%) |
Jan 08, 2019 | 69.32 | 69.32 | 68.50 | 69.32 | 1,164 | +0.32(+0.46%) |
Jan 07, 2019 | 68.65 | 69.99 | 68.61 | 69.00 | 6,440 | +1.09(+1.61%) |
Jan 04, 2019 | 69.35 | 69.35 | 67.91 | 67.91 | 1,400 | -0.26(-0.37%) |
Jan 03, 2019 | 68.17 | 68.17 | 67.93 | 68.17 | 610 | +0.15(+0.21%) |
Jan 02, 2019 | 68.02 | 68.02 | 68.02 | 68.02 | 358 | -1.39(-2.00%) |
Dec 31, 2018 | 69.51 | 69.51 | 68.83 | 69.41 | 2,000 | -0.11(-0.15%) |
Dec 28, 2018 | 69.51 | 69.51 | 69.51 | 69.51 | 800 | -0.28(-0.41%) |
Dec 27, 2018 | 67.28 | 69.80 | 67.28 | 69.80 | 2,152 | +1.67(+2.46%) |
Dec 26, 2018 | 68.33 | 68.64 | 67.13 | 68.12 | 4,744 | -0.24(-0.35%) |
Dec 24, 2018 | 68.36 | 68.36 | 68.36 | 68.36 | 200 | -0.64(-0.93%) |
Dec 21, 2018 | 71.00 | 71.00 | 69.00 | 69.00 | 4,800 | -1.17(-1.67%) |
Dec 20, 2018 | 70.00 | 70.88 | 69.11 | 70.17 | 4,682 | +0.05(+0.07%) |
Dec 19, 2018 | 72.88 | 72.88 | 69.29 | 70.12 | 3,234 | -2.78(-3.81%) |
Dec 18, 2018 | 72.63 | 72.90 | 72.63 | 72.90 | 924 | -0.96(-1.30%) |
Dec 17, 2018 | 76.39 | 76.39 | 73.86 | 73.86 | 952 | -4.50(-5.74%) |
Dec 14, 2018 | 76.90 | 78.36 | 76.90 | 78.36 | 800 | +1.32(+1.71%) |
Dec 13, 2018 | 77.04 | 77.04 | 77.04 | 77.04 | 300 | -0.72(-0.93%) |
Dec 12, 2018 | 78.25 | 78.25 | 77.37 | 77.77 | 1,294 | +0.60(+0.78%) |
Dec 11, 2018 | 74.39 | 77.17 | 74.39 | 77.17 | 1,734 | +1.96(+2.60%) |
Dec 10, 2018 | 75.98 | 75.98 | 74.00 | 75.21 | 9,790 | -0.21(-0.27%) |
Dec 07, 2018 | 76.82 | 76.82 | 74.42 | 75.42 | 2,800 | -1.72(-2.24%) |
Dec 06, 2018 | 77.41 | 77.41 | 74.69 | 77.14 | 4,250 | +1.14(+1.50%) |
Dec 04, 2018 | 75.84 | 76.28 | 75.75 | 76.00 | 3,800 | +0.65(+0.87%) |
Dec 03, 2018 | 76.86 | 76.86 | 74.44 | 75.35 | 2,206 | +0.39(+0.52%) |
Nov 30, 2018 | 74.95 | 74.95 | 74.95 | 74.95 | 200 | +0.96(+1.30%) |
Nov 29, 2018 | 74.00 | 75.00 | 74.00 | 74.00 | 1,950 | +0.45(+0.61%) |
Nov 28, 2018 | 73.01 | 73.56 | 72.92 | 73.55 | 3,862 | +1.31(+1.81%) |
Nov 27, 2018 | 72.06 | 73.38 | 72.06 | 72.24 | 2,630 | -0.10(-0.13%) |
Nov 26, 2018 | 72.39 | 72.39 | 72.34 | 72.34 | 726 | +0.21(+0.29%) |
Nov 23, 2018 | 72.47 | 72.47 | 72.12 | 72.12 | 600 | -0.12(-0.17%) |
Nov 21, 2018 | 72.25 | 72.25 | 72.25 | 0 | -1.35(-1.84%) | |
Nov 20, 2018 | 75.00 | 75.00 | 73.23 | 73.60 | 2,030 | -0.89(-1.20%) |
Nov 19, 2018 | 75.64 | 75.64 | 74.50 | 74.50 | 1,004 | +0.02(+0.03%) |
Nov 16, 2018 | 74.47 | 74.47 | 74.47 | 74.47 | 600 | +0.38(+0.52%) |
Nov 15, 2018 | 74.09 | 74.09 | 74.09 | 74.09 | 586 | +0.22(+0.30%) |
Nov 14, 2018 | 74.41 | 74.41 | 73.87 | 73.87 | 1,520 | -0.76(-1.01%) |
Nov 13, 2018 | 78.10 | 78.10 | 74.62 | 74.62 | 1,772 | -0.41(-0.55%) |
Nov 12, 2018 | 74.50 | 75.04 | 74.50 | 75.04 | 1,056 | -0.34(-0.44%) |
Nov 09, 2018 | 75.00 | 75.38 | 75.00 | 75.38 | 600 | +0.19(+0.25%) |
Nov 08, 2018 | 74.54 | 75.19 | 74.31 | 75.19 | 1,816 | +0.56(+0.76%) |
Nov 07, 2018 | 74.68 | 74.70 | 74.62 | 74.62 | 3,746 | +0.67(+0.91%) |
Nov 06, 2018 | 72.73 | 73.95 | 72.73 | 73.95 | 3,822 | +1.54(+2.12%) |
Nov 05, 2018 | 70.83 | 72.42 | 70.83 | 72.42 | 1,562 | +1.24(+1.74%) |
Nov 02, 2018 | 72.72 | 72.72 | 71.17 | 71.17 | 3,800 | -0.90(-1.25%) |