Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.86 | 66.23 | 64.56 | 66.20 | 1,236,326 | +1.08(+1.66%) |
Jan 30, 2019 | 64.51 | 65.41 | 64.51 | 65.11 | 904,235 | +0.64(+0.99%) |
Jan 29, 2019 | 64.30 | 64.48 | 63.58 | 64.48 | 628,367 | +0.24(+0.37%) |
Jan 28, 2019 | 63.65 | 64.51 | 63.39 | 64.24 | 804,088 | +0.34(+0.53%) |
Jan 25, 2019 | 62.49 | 63.99 | 62.00 | 63.90 | 1,268,696 | +2.06(+3.34%) |
Jan 24, 2019 | 63.07 | 63.07 | 61.43 | 61.84 | 1,362,434 | -1.23(-1.95%) |
Jan 23, 2019 | 63.41 | 63.62 | 62.61 | 63.07 | 741,130 | -0.19(-0.31%) |
Jan 22, 2019 | 63.77 | 64.18 | 62.84 | 63.27 | 716,155 | -0.64(-1.01%) |
Jan 18, 2019 | 63.56 | 63.93 | 63.37 | 63.91 | 873,537 | +0.19(+0.30%) |
Jan 17, 2019 | 63.09 | 63.75 | 63.05 | 63.72 | 511,234 | +0.35(+0.55%) |
Jan 16, 2019 | 62.92 | 63.41 | 62.81 | 63.37 | 783,537 | +0.62(+0.99%) |
Jan 15, 2019 | 62.26 | 63.01 | 61.74 | 62.74 | 664,057 | +0.59(+0.94%) |
Jan 14, 2019 | 62.08 | 62.97 | 61.84 | 62.16 | 925,866 | -0.53(-0.85%) |
Jan 11, 2019 | 62.29 | 62.79 | 61.86 | 62.69 | 755,688 | +0.28(+0.45%) |
Jan 10, 2019 | 61.69 | 62.71 | 61.20 | 62.41 | 926,797 | +0.65(+1.06%) |
Jan 09, 2019 | 61.17 | 62.34 | 60.76 | 61.76 | 1,705,811 | +0.88(+1.45%) |
Jan 08, 2019 | 58.91 | 61.08 | 58.91 | 60.87 | 1,627,067 | +2.36(+4.03%) |
Jan 07, 2019 | 57.08 | 58.81 | 56.95 | 58.52 | 1,343,215 | +1.67(+2.94%) |
Jan 04, 2019 | 56.31 | 57.72 | 55.67 | 56.85 | 936,930 | +1.38(+2.48%) |
Jan 03, 2019 | 55.40 | 56.76 | 55.31 | 55.47 | 858,509 | -0.23(-0.41%) |
Jan 02, 2019 | 56.05 | 56.21 | 55.15 | 55.70 | 1,038,247 | -0.93(-1.64%) |
Dec 31, 2018 | 56.79 | 57.11 | 56.02 | 56.63 | 859,574 | +0.07(+0.13%) |
Dec 28, 2018 | 56.91 | 57.33 | 56.11 | 56.56 | 1,065,849 | +0.13(+0.23%) |
Dec 27, 2018 | 56.48 | 56.85 | 54.75 | 56.44 | 724,908 | -0.57(-0.99%) |
Dec 26, 2018 | 55.32 | 57.04 | 54.39 | 57.00 | 1,031,854 | +2.00(+3.63%) |
Dec 24, 2018 | 57.03 | 57.14 | 55.00 | 55.00 | 841,445 | -2.02(-3.54%) |
Dec 21, 2018 | 57.15 | 58.28 | 56.76 | 57.02 | 2,403,101 | -0.23(-0.41%) |
Dec 20, 2018 | 59.15 | 59.35 | 56.89 | 57.26 | 2,026,666 | -2.23(-3.75%) |
Dec 19, 2018 | 60.54 | 60.79 | 59.01 | 59.49 | 1,637,737 | -1.18(-1.95%) |
Dec 18, 2018 | 61.29 | 61.48 | 60.48 | 60.67 | 1,443,279 | -0.38(-0.62%) |
Dec 17, 2018 | 63.34 | 63.42 | 60.92 | 61.05 | 1,620,953 | -2.21(-3.49%) |
Dec 14, 2018 | 63.41 | 63.77 | 62.96 | 63.26 | 1,285,878 | -0.42(-0.66%) |
Dec 13, 2018 | 63.84 | 64.71 | 63.68 | 63.68 | 1,240,582 | -0.26(-0.40%) |
Dec 12, 2018 | 66.24 | 66.29 | 63.91 | 63.93 | 984,907 | -1.82(-2.77%) |
Dec 11, 2018 | 66.50 | 67.23 | 65.74 | 65.75 | 897,578 | -0.23(-0.34%) |
Dec 10, 2018 | 66.43 | 66.45 | 65.32 | 65.98 | 1,113,098 | -0.08(-0.12%) |
Dec 07, 2018 | 67.79 | 67.79 | 65.60 | 66.06 | 990,907 | -1.76(-2.59%) |
Dec 06, 2018 | 66.28 | 67.89 | 64.76 | 67.81 | 1,682,732 | +0.86(+1.28%) |
Dec 04, 2018 | 68.08 | 68.38 | 66.49 | 66.96 | 1,948,929 | -1.20(-1.77%) |
Dec 03, 2018 | 68.59 | 69.15 | 67.14 | 68.16 | 1,420,875 | -0.16(-0.23%) |
Nov 30, 2018 | 66.85 | 68.57 | 66.60 | 68.32 | 2,041,796 | +1.84(+2.77%) |
Nov 29, 2018 | 66.73 | 66.87 | 66.11 | 66.48 | 741,567 | -0.35(-0.52%) |
Nov 28, 2018 | 65.84 | 66.82 | 65.83 | 66.82 | 807,811 | +0.88(+1.33%) |
Nov 27, 2018 | 65.68 | 66.17 | 65.29 | 65.94 | 641,035 | +0.19(+0.29%) |
Nov 26, 2018 | 65.70 | 66.00 | 65.21 | 65.75 | 624,097 | +0.48(+0.74%) |
Nov 23, 2018 | 65.53 | 65.73 | 64.93 | 65.27 | 241,904 | -0.40(-0.61%) |
Nov 21, 2018 | 65.67 | 65.67 | 65.67 | 0 | +0.17(+0.26%) | |
Nov 20, 2018 | 65.71 | 66.18 | 65.42 | 65.50 | 781,669 | -0.48(-0.73%) |
Nov 19, 2018 | 67.27 | 67.57 | 65.72 | 65.99 | 1,038,436 | -1.21(-1.80%) |
Nov 16, 2018 | 66.36 | 67.20 | 66.31 | 67.20 | 1,002,903 | +0.78(+1.17%) |
Nov 15, 2018 | 66.76 | 66.76 | 65.58 | 66.42 | 902,353 | -0.64(-0.96%) |
Nov 14, 2018 | 67.94 | 67.98 | 66.72 | 67.06 | 843,682 | -0.55(-0.81%) |
Nov 13, 2018 | 67.33 | 67.69 | 66.76 | 67.61 | 730,248 | +0.55(+0.81%) |
Nov 12, 2018 | 67.40 | 68.13 | 66.98 | 67.06 | 439,229 | -0.26(-0.38%) |
Nov 09, 2018 | 67.55 | 67.72 | 66.76 | 67.32 | 817,875 | -0.18(-0.27%) |
Nov 08, 2018 | 67.37 | 67.64 | 66.91 | 67.50 | 783,952 | -0.08(-0.12%) |
Nov 07, 2018 | 67.22 | 67.64 | 66.73 | 67.58 | 961,127 | +0.73(+1.09%) |
Nov 06, 2018 | 66.22 | 67.18 | 65.90 | 66.85 | 982,135 | +1.12(+1.70%) |
Nov 05, 2018 | 65.14 | 66.04 | 65.14 | 65.73 | 1,185,311 | +0.97(+1.50%) |
Nov 02, 2018 | 65.02 | 65.07 | 64.17 | 64.76 | 1,088,290 | -0.23(-0.36%) |