Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.41 | 68.51 | 66.86 | 67.10 | 212,248 | -1.25(-1.83%) |
Jan 30, 2019 | 67.91 | 68.87 | 66.97 | 68.35 | 227,494 | +0.60(+0.89%) |
Jan 29, 2019 | 66.69 | 68.86 | 66.32 | 67.75 | 518,482 | +1.20(+1.80%) |
Jan 28, 2019 | 64.84 | 67.44 | 64.29 | 66.55 | 456,493 | +0.73(+1.10%) |
Jan 25, 2019 | 64.63 | 66.19 | 64.19 | 65.82 | 405,587 | +1.95(+3.05%) |
Jan 24, 2019 | 63.38 | 63.92 | 62.91 | 63.87 | 247,496 | +0.46(+0.73%) |
Jan 23, 2019 | 63.25 | 63.89 | 62.75 | 63.41 | 507,134 | -0.24(-0.38%) |
Jan 22, 2019 | 66.62 | 67.30 | 61.72 | 63.65 | 789,107 | -1.46(-2.25%) |
Jan 18, 2019 | 64.46 | 65.81 | 64.46 | 65.11 | 400,962 | +0.92(+1.44%) |
Jan 17, 2019 | 62.83 | 64.50 | 62.83 | 64.19 | 485,568 | +1.13(+1.79%) |
Jan 16, 2019 | 62.81 | 63.75 | 62.81 | 63.06 | 229,356 | +0.12(+0.20%) |
Jan 15, 2019 | 63.46 | 63.68 | 62.52 | 62.94 | 184,327 | -0.45(-0.71%) |
Jan 14, 2019 | 63.56 | 64.55 | 62.89 | 63.39 | 209,263 | -0.60(-0.94%) |
Jan 11, 2019 | 63.71 | 64.59 | 63.58 | 64.00 | 203,808 | -0.25(-0.39%) |
Jan 10, 2019 | 63.37 | 64.79 | 63.30 | 64.24 | 215,976 | +0.57(+0.89%) |
Jan 09, 2019 | 64.11 | 65.13 | 62.01 | 63.68 | 509,161 | -0.08(-0.13%) |
Jan 08, 2019 | 63.22 | 63.96 | 62.32 | 63.76 | 267,019 | +1.39(+2.23%) |
Jan 07, 2019 | 63.06 | 63.09 | 62.12 | 62.36 | 242,650 | -0.69(-1.10%) |
Jan 04, 2019 | 61.40 | 63.69 | 61.40 | 63.06 | 319,416 | +2.78(+4.60%) |
Jan 03, 2019 | 62.39 | 62.49 | 59.93 | 60.28 | 284,052 | -2.43(-3.87%) |
Jan 02, 2019 | 61.52 | 63.52 | 59.97 | 62.71 | 388,926 | -0.07(-0.11%) |
Dec 31, 2018 | 63.56 | 63.95 | 62.07 | 62.78 | 417,430 | -0.32(-0.51%) |
Dec 28, 2018 | 64.25 | 64.71 | 62.73 | 63.10 | 239,337 | -0.94(-1.47%) |
Dec 27, 2018 | 62.44 | 64.50 | 61.76 | 64.04 | 423,448 | +0.39(+0.61%) |
Dec 26, 2018 | 60.83 | 63.79 | 60.83 | 63.65 | 598,816 | +2.97(+4.89%) |
Dec 24, 2018 | 60.91 | 61.72 | 59.82 | 60.68 | 132,300 | -0.59(-0.97%) |
Dec 21, 2018 | 61.98 | 62.67 | 60.88 | 61.27 | 970,544 | -0.51(-0.83%) |
Dec 20, 2018 | 62.20 | 63.38 | 61.11 | 61.79 | 310,935 | -0.85(-1.36%) |
Dec 19, 2018 | 64.32 | 65.63 | 62.35 | 62.64 | 298,552 | -1.52(-2.36%) |
Dec 18, 2018 | 64.72 | 65.57 | 63.75 | 64.16 | 200,903 | +0.19(+0.29%) |
Dec 17, 2018 | 65.49 | 66.34 | 63.67 | 63.97 | 258,653 | -1.36(-2.08%) |
Dec 14, 2018 | 65.79 | 66.78 | 64.91 | 65.33 | 228,283 | -1.30(-1.96%) |
Dec 13, 2018 | 69.03 | 69.03 | 66.50 | 66.63 | 250,548 | -2.06(-2.99%) |
Dec 12, 2018 | 69.08 | 69.47 | 68.27 | 68.69 | 228,574 | +0.78(+1.14%) |
Dec 11, 2018 | 68.81 | 69.57 | 66.74 | 67.91 | 163,585 | +0.28(+0.42%) |
Dec 10, 2018 | 67.88 | 68.06 | 65.58 | 67.63 | 161,994 | -0.49(-0.72%) |
Dec 07, 2018 | 69.70 | 70.25 | 67.64 | 68.12 | 151,200 | -1.34(-1.93%) |
Dec 06, 2018 | 68.45 | 69.59 | 67.10 | 69.46 | 208,032 | -0.20(-0.29%) |
Dec 04, 2018 | 73.85 | 73.85 | 69.52 | 69.66 | 302,855 | -4.30(-5.82%) |
Dec 03, 2018 | 74.61 | 74.99 | 72.26 | 73.97 | 210,458 | +0.34(+0.47%) |
Nov 30, 2018 | 72.89 | 74.34 | 72.63 | 73.62 | 278,581 | +0.31(+0.42%) |
Nov 29, 2018 | 73.70 | 74.89 | 72.75 | 73.31 | 208,856 | -0.87(-1.18%) |
Nov 28, 2018 | 71.96 | 74.31 | 70.65 | 74.19 | 190,012 | +2.64(+3.68%) |
Nov 27, 2018 | 71.06 | 71.97 | 70.77 | 71.55 | 208,223 | -0.02(-0.02%) |
Nov 26, 2018 | 70.84 | 72.60 | 70.84 | 71.57 | 175,875 | +1.55(+2.22%) |
Nov 23, 2018 | 69.15 | 71.42 | 69.15 | 70.02 | 101,292 | -0.27(-0.39%) |
Nov 21, 2018 | 70.29 | 70.29 | 70.29 | 0 | +0.99(+1.42%) | |
Nov 20, 2018 | 70.02 | 71.15 | 68.92 | 69.30 | 257,407 | -1.62(-2.29%) |
Nov 19, 2018 | 72.74 | 73.46 | 70.37 | 70.93 | 217,299 | -2.08(-2.85%) |
Nov 16, 2018 | 71.65 | 73.31 | 71.45 | 73.01 | 202,470 | +0.98(+1.36%) |
Nov 15, 2018 | 69.45 | 72.10 | 69.31 | 72.03 | 157,161 | +2.01(+2.87%) |
Nov 14, 2018 | 70.37 | 71.49 | 69.22 | 70.02 | 184,282 | +0.51(+0.74%) |
Nov 13, 2018 | 68.00 | 70.67 | 66.90 | 69.51 | 268,550 | +2.04(+3.02%) |
Nov 12, 2018 | 69.66 | 69.86 | 67.38 | 67.47 | 236,557 | -1.92(-2.77%) |
Nov 09, 2018 | 69.83 | 70.53 | 68.10 | 69.39 | 191,921 | -1.02(-1.45%) |
Nov 08, 2018 | 70.15 | 71.33 | 69.51 | 70.41 | 224,777 | +0.16(+0.23%) |
Nov 07, 2018 | 69.14 | 70.63 | 68.41 | 70.26 | 280,282 | +1.23(+1.79%) |
Nov 06, 2018 | 68.01 | 69.06 | 67.23 | 69.02 | 220,595 | +0.71(+1.03%) |
Nov 05, 2018 | 67.83 | 68.88 | 66.68 | 68.32 | 239,387 | +0.86(+1.27%) |
Nov 02, 2018 | 67.49 | 68.19 | 66.79 | 67.46 | 228,559 | +0.22(+0.33%) |