Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.99 | 67.84 | 66.99 | 67.68 | 88,343 | +0.39(+0.58%) |
Jan 30, 2019 | 66.59 | 67.51 | 66.36 | 67.29 | 116,967 | +1.17(+1.77%) |
Jan 29, 2019 | 66.74 | 66.74 | 66.02 | 66.12 | 156,195 | -0.74(-1.10%) |
Jan 28, 2019 | 66.56 | 66.86 | 66.17 | 66.86 | 78,378 | -0.32(-0.48%) |
Jan 25, 2019 | 66.77 | 67.25 | 66.70 | 67.18 | 75,048 | +0.96(+1.46%) |
Jan 24, 2019 | 65.89 | 66.27 | 65.84 | 66.22 | 35,610 | +0.32(+0.49%) |
Jan 23, 2019 | 66.08 | 66.37 | 65.31 | 65.89 | 79,750 | +0.12(+0.18%) |
Jan 22, 2019 | 66.22 | 66.23 | 65.28 | 65.78 | 85,820 | -0.78(-1.17%) |
Jan 18, 2019 | 66.05 | 66.64 | 65.82 | 66.56 | 67,656 | +0.94(+1.44%) |
Jan 17, 2019 | 64.83 | 65.78 | 64.83 | 65.61 | 89,854 | +0.63(+0.97%) |
Jan 16, 2019 | 65.02 | 65.26 | 64.79 | 64.98 | 62,566 | +0.14(+0.21%) |
Jan 15, 2019 | 64.11 | 64.89 | 64.11 | 64.84 | 87,718 | +0.85(+1.32%) |
Jan 14, 2019 | 63.89 | 64.20 | 63.79 | 63.99 | 86,865 | -0.38(-0.59%) |
Jan 11, 2019 | 64.12 | 64.46 | 63.97 | 64.37 | 147,735 | +0.11(+0.17%) |
Jan 10, 2019 | 63.59 | 64.33 | 63.30 | 64.27 | 103,301 | +0.35(+0.55%) |
Jan 09, 2019 | 63.69 | 64.18 | 63.47 | 63.92 | 85,031 | +0.55(+0.86%) |
Jan 08, 2019 | 63.07 | 63.41 | 62.58 | 63.37 | 74,875 | +1.01(+1.62%) |
Jan 07, 2019 | 61.34 | 62.74 | 61.34 | 62.36 | 133,863 | +1.16(+1.89%) |
Jan 04, 2019 | 59.75 | 61.52 | 59.75 | 61.20 | 133,465 | +2.40(+4.07%) |
Jan 03, 2019 | 59.87 | 59.89 | 58.76 | 58.80 | 112,498 | -1.54(-2.55%) |
Jan 02, 2019 | 59.40 | 60.58 | 59.40 | 60.34 | 174,124 | -0.11(-0.18%) |
Dec 31, 2018 | 60.23 | 60.45 | 59.68 | 60.45 | 257,895 | +0.62(+1.04%) |
Dec 28, 2018 | 60.15 | 60.57 | 59.33 | 59.83 | 201,737 | -0.11(-0.18%) |
Dec 27, 2018 | 58.56 | 59.94 | 57.66 | 59.93 | 115,964 | +0.63(+1.07%) |
Dec 26, 2018 | 56.75 | 59.32 | 56.48 | 59.30 | 193,541 | +2.97(+5.27%) |
Dec 24, 2018 | 56.85 | 57.29 | 56.32 | 56.33 | 187,159 | -1.15(-2.00%) |
Dec 21, 2018 | 59.20 | 59.70 | 57.32 | 57.48 | 169,295 | -1.61(-2.72%) |
Dec 20, 2018 | 60.10 | 60.33 | 58.31 | 59.09 | 355,802 | -1.22(-2.02%) |
Dec 19, 2018 | 61.09 | 62.08 | 59.84 | 60.30 | 153,858 | -0.62(-1.02%) |
Dec 18, 2018 | 61.15 | 61.49 | 60.52 | 60.93 | 137,888 | +0.11(+0.19%) |
Dec 17, 2018 | 62.26 | 62.33 | 60.46 | 60.81 | 349,847 | -1.68(-2.69%) |
Dec 14, 2018 | 62.83 | 63.46 | 62.36 | 62.49 | 145,325 | -0.91(-1.44%) |
Dec 13, 2018 | 64.05 | 64.28 | 63.22 | 63.41 | 68,360 | -0.42(-0.66%) |
Dec 12, 2018 | 63.97 | 64.61 | 63.83 | 63.83 | 49,229 | +0.59(+0.94%) |
Dec 11, 2018 | 64.06 | 64.25 | 62.81 | 63.23 | 95,790 | -0.04(-0.06%) |
Dec 10, 2018 | 62.94 | 63.46 | 62.06 | 63.27 | 84,914 | +0.25(+0.40%) |
Dec 07, 2018 | 64.57 | 64.86 | 62.62 | 63.02 | 94,070 | -1.76(-2.71%) |
Dec 06, 2018 | 63.61 | 64.78 | 62.97 | 64.78 | 105,735 | +0.19(+0.30%) |
Dec 04, 2018 | 66.67 | 66.89 | 64.46 | 64.58 | 50,637 | -2.34(-3.50%) |
Dec 03, 2018 | 67.24 | 67.24 | 66.50 | 66.92 | 54,952 | +0.78(+1.18%) |
Nov 30, 2018 | 65.64 | 66.16 | 65.42 | 66.15 | 76,264 | +0.53(+0.81%) |
Nov 29, 2018 | 65.47 | 66.05 | 65.14 | 65.61 | 65,117 | -0.12(-0.18%) |
Nov 28, 2018 | 64.42 | 65.73 | 64.21 | 65.73 | 35,160 | +1.62(+2.53%) |
Nov 27, 2018 | 63.83 | 64.15 | 63.60 | 64.11 | 81,880 | -0.02(-0.03%) |
Nov 26, 2018 | 63.53 | 64.17 | 63.49 | 64.13 | 43,773 | +1.29(+2.06%) |
Nov 23, 2018 | 62.50 | 63.24 | 62.43 | 62.83 | 56,606 | -0.14(-0.22%) |
Nov 21, 2018 | 62.97 | 62.97 | 62.97 | 0 | +0.66(+1.06%) | |
Nov 20, 2018 | 61.97 | 63.11 | 61.78 | 62.31 | 152,087 | -0.91(-1.44%) |
Nov 19, 2018 | 65.32 | 65.32 | 63.11 | 63.22 | 76,310 | -2.25(-3.44%) |
Nov 16, 2018 | 65.27 | 65.85 | 65.15 | 65.48 | 66,178 | -0.25(-0.38%) |
Nov 15, 2018 | 64.66 | 65.82 | 64.16 | 65.73 | 78,742 | +0.77(+1.18%) |
Nov 14, 2018 | 65.89 | 66.00 | 64.65 | 64.96 | 50,166 | -0.42(-0.64%) |
Nov 13, 2018 | 65.67 | 66.21 | 65.28 | 65.38 | 85,253 | -0.15(-0.22%) |
Nov 12, 2018 | 66.57 | 66.63 | 65.38 | 65.53 | 42,377 | -1.32(-1.98%) |
Nov 09, 2018 | 67.25 | 67.25 | 66.28 | 66.85 | 32,729 | -0.77(-1.14%) |
Nov 08, 2018 | 67.68 | 67.98 | 67.31 | 67.61 | 74,430 | -0.33(-0.49%) |
Nov 07, 2018 | 67.19 | 67.95 | 67.18 | 67.94 | 108,909 | +1.14(+1.71%) |
Nov 06, 2018 | 66.23 | 66.85 | 66.23 | 66.80 | 632,097 | +0.58(+0.87%) |
Nov 05, 2018 | 65.95 | 66.29 | 65.54 | 66.23 | 472,113 | +0.36(+0.55%) |
Nov 02, 2018 | 66.79 | 67.04 | 65.46 | 65.87 | 234,249 | -0.87(-1.31%) |