Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.93 | 66.20 | 65.50 | 66.20 | 3,911 | +0.55(+0.84%) |
Jan 30, 2019 | 66.93 | 66.93 | 65.27 | 65.65 | 3,595 | +0.43(+0.66%) |
Jan 29, 2019 | 65.05 | 65.22 | 65.05 | 65.21 | 2,035 | +0.28(+0.43%) |
Jan 28, 2019 | 64.89 | 64.98 | 64.86 | 64.94 | 2,034 | -0.11(-0.17%) |
Jan 25, 2019 | 65.35 | 65.35 | 65.05 | 65.05 | 1,771 | +0.38(+0.59%) |
Jan 24, 2019 | 64.47 | 64.72 | 64.39 | 64.66 | 2,628 | +0.33(+0.51%) |
Jan 23, 2019 | 64.59 | 64.65 | 64.26 | 64.34 | 4,833 | +0.09(+0.14%) |
Jan 22, 2019 | 64.81 | 64.81 | 64.11 | 64.24 | 2,913 | -0.79(-1.21%) |
Jan 18, 2019 | 64.72 | 65.08 | 64.54 | 65.03 | 6,974 | +0.95(+1.49%) |
Jan 17, 2019 | 64.13 | 64.36 | 63.79 | 64.08 | 5,959 | +0.38(+0.60%) |
Jan 16, 2019 | 63.81 | 63.81 | 63.58 | 63.69 | 8,536 | +0.20(+0.31%) |
Jan 15, 2019 | 63.35 | 63.49 | 63.35 | 63.49 | 2,224 | +0.34(+0.55%) |
Jan 14, 2019 | 63.41 | 63.41 | 63.14 | 63.15 | 2,176 | -0.35(-0.54%) |
Jan 11, 2019 | 62.94 | 63.49 | 62.94 | 63.49 | 3,431 | +0.21(+0.33%) |
Jan 10, 2019 | 62.70 | 63.50 | 62.70 | 63.28 | 4,477 | +0.43(+0.69%) |
Jan 09, 2019 | 62.91 | 62.91 | 62.64 | 62.85 | 2,669 | +0.42(+0.67%) |
Jan 08, 2019 | 62.33 | 62.53 | 62.13 | 62.44 | 1,038 | +0.78(+1.27%) |
Jan 07, 2019 | 61.61 | 62.20 | 61.61 | 61.65 | 2,897 | +0.36(+0.59%) |
Jan 04, 2019 | 61.25 | 61.55 | 61.15 | 61.29 | 1,771 | +1.48(+2.47%) |
Jan 03, 2019 | 60.33 | 60.33 | 59.82 | 59.82 | 284 | -0.70(-1.16%) |
Jan 02, 2019 | 60.52 | 60.52 | 60.52 | 60.52 | 148 | -0.34(-0.55%) |
Dec 31, 2018 | 60.50 | 60.93 | 60.50 | 60.86 | 1,771 | +0.23(+0.39%) |
Dec 28, 2018 | 60.75 | 61.06 | 60.42 | 60.62 | 19,151 | +0.11(+0.18%) |
Dec 27, 2018 | 58.87 | 60.51 | 58.64 | 60.51 | 14,097 | +0.59(+0.99%) |
Dec 26, 2018 | 58.07 | 59.92 | 58.07 | 59.92 | 94,568 | +1.93(+3.33%) |
Dec 24, 2018 | 58.55 | 58.73 | 57.93 | 57.99 | 4,317 | -1.46(-2.46%) |
Dec 21, 2018 | 60.53 | 60.53 | 59.45 | 59.45 | 5,013 | -0.54(-0.90%) |
Dec 20, 2018 | 60.99 | 61.09 | 59.88 | 59.99 | 36,070 | -1.26(-2.06%) |
Dec 19, 2018 | 62.43 | 62.51 | 61.25 | 61.25 | 1,783 | -0.75(-1.20%) |
Dec 18, 2018 | 62.28 | 62.41 | 61.64 | 62.00 | 3,428 | -0.03(-0.05%) |
Dec 17, 2018 | 62.80 | 62.80 | 62.03 | 62.03 | 826 | -1.24(-1.96%) |
Dec 14, 2018 | 63.55 | 63.55 | 63.27 | 63.27 | 3,676 | -0.81(-1.26%) |
Dec 13, 2018 | 64.08 | 64.08 | 64.08 | 64.08 | 162 | -0.26(-0.40%) |
Dec 12, 2018 | 64.74 | 64.74 | 64.34 | 64.34 | 438 | +0.40(+0.62%) |
Dec 11, 2018 | 64.38 | 64.38 | 63.94 | 63.94 | 192 | -0.24(-0.37%) |
Dec 10, 2018 | 63.02 | 64.18 | 63.02 | 64.18 | 318 | -0.30(-0.47%) |
Dec 07, 2018 | 65.32 | 65.32 | 64.48 | 64.48 | 668 | -0.14(-0.22%) |
Dec 06, 2018 | 65.50 | 65.50 | 64.06 | 64.62 | 2,213 | -0.91(-1.38%) |
Dec 04, 2018 | 66.95 | 67.27 | 65.53 | 65.53 | 4,567 | -1.79(-2.65%) |
Dec 03, 2018 | 68.98 | 68.98 | 66.77 | 67.32 | 21,488 | +0.68(+1.02%) |
Nov 30, 2018 | 66.63 | 66.63 | 66.63 | 66.63 | 111 | +0.00(+0.00%) |
Nov 29, 2018 | 66.53 | 66.63 | 66.53 | 66.63 | 495 | +0.07(+0.11%) |
Nov 28, 2018 | 66.05 | 66.56 | 66.05 | 66.56 | 7,247 | +0.97(+1.48%) |
Nov 27, 2018 | 65.50 | 65.61 | 65.38 | 65.58 | 26,106 | -0.16(-0.25%) |
Nov 26, 2018 | 65.67 | 65.75 | 65.67 | 65.75 | 1,443 | +0.56(+0.85%) |
Nov 23, 2018 | 65.19 | 65.19 | 65.19 | 65.19 | 111 | +0.00(+0.00%) |
Nov 21, 2018 | 65.19 | 65.19 | 65.19 | 0 | +0.47(+0.72%) | |
Nov 20, 2018 | 65.20 | 65.22 | 64.72 | 64.72 | 4,287 | -1.20(-1.82%) |
Nov 19, 2018 | 65.93 | 65.93 | 65.93 | 65.93 | 1,858 | -0.11(-0.16%) |
Nov 16, 2018 | 65.91 | 66.03 | 65.91 | 66.03 | 3,119 | +0.06(+0.10%) |
Nov 15, 2018 | 65.32 | 65.98 | 65.19 | 65.97 | 2,304 | +0.31(+0.46%) |
Nov 14, 2018 | 66.17 | 66.17 | 65.66 | 65.67 | 2,805 | -0.33(-0.50%) |
Nov 13, 2018 | 66.39 | 66.61 | 66.00 | 66.00 | 12,382 | -0.10(-0.15%) |
Nov 12, 2018 | 66.10 | 66.10 | 66.10 | 66.10 | 205 | -0.93(-1.39%) |
Nov 09, 2018 | 67.52 | 67.52 | 66.91 | 67.03 | 1,225 | -0.02(-0.02%) |
Nov 08, 2018 | 66.62 | 67.28 | 66.62 | 67.04 | 1,058 | +0.07(+0.10%) |
Nov 07, 2018 | 66.91 | 66.98 | 66.73 | 66.98 | 1,440 | +0.93(+1.41%) |
Nov 06, 2018 | 65.76 | 66.04 | 65.76 | 66.04 | 9,259 | +0.40(+0.61%) |
Nov 05, 2018 | 65.42 | 65.76 | 65.42 | 65.64 | 731 | +0.27(+0.41%) |
Nov 02, 2018 | 65.41 | 65.63 | 65.07 | 65.37 | 11,252 | +0.04(+0.06%) |