Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.47 | 68.58 | 67.22 | 68.24 | 44,339 | +0.96(+1.43%) |
Jan 30, 2019 | 67.34 | 68.01 | 66.24 | 67.28 | 33,810 | +0.03(+0.04%) |
Jan 29, 2019 | 67.41 | 68.39 | 67.11 | 67.25 | 56,818 | -1.07(-1.57%) |
Jan 28, 2019 | 68.21 | 69.00 | 67.62 | 68.32 | 40,227 | -0.15(-0.21%) |
Jan 25, 2019 | 69.35 | 69.74 | 68.39 | 68.47 | 58,252 | -0.33(-0.48%) |
Jan 24, 2019 | 69.52 | 69.68 | 68.36 | 68.80 | 67,344 | -0.80(-1.14%) |
Jan 23, 2019 | 69.06 | 72.76 | 68.39 | 69.59 | 81,910 | +0.81(+1.18%) |
Jan 22, 2019 | 69.13 | 69.59 | 67.15 | 68.78 | 52,465 | -0.94(-1.35%) |
Jan 18, 2019 | 70.30 | 71.96 | 69.52 | 69.72 | 58,580 | -0.51(-0.73%) |
Jan 17, 2019 | 69.27 | 70.46 | 68.98 | 70.23 | 68,615 | +0.93(+1.35%) |
Jan 16, 2019 | 69.65 | 70.37 | 68.44 | 69.30 | 43,304 | +0.02(+0.03%) |
Jan 15, 2019 | 69.05 | 70.15 | 68.25 | 69.28 | 36,510 | +0.24(+0.34%) |
Jan 14, 2019 | 69.14 | 70.63 | 68.18 | 69.04 | 54,368 | -0.60(-0.87%) |
Jan 11, 2019 | 69.36 | 71.09 | 68.87 | 69.65 | 99,565 | +0.28(+0.41%) |
Jan 10, 2019 | 69.50 | 70.27 | 66.93 | 69.36 | 84,177 | -0.24(-0.34%) |
Jan 09, 2019 | 69.83 | 69.99 | 67.79 | 69.60 | 132,745 | -0.97(-1.37%) |
Jan 08, 2019 | 68.17 | 70.61 | 66.97 | 70.57 | 72,860 | +2.83(+4.17%) |
Jan 07, 2019 | 67.27 | 68.16 | 63.19 | 67.75 | 91,311 | +0.57(+0.84%) |
Jan 04, 2019 | 65.67 | 68.06 | 65.67 | 67.18 | 96,832 | +1.88(+2.89%) |
Jan 03, 2019 | 65.91 | 66.41 | 64.73 | 65.29 | 47,197 | -0.69(-1.04%) |
Jan 02, 2019 | 64.71 | 66.13 | 64.50 | 65.98 | 67,587 | +0.53(+0.81%) |
Dec 31, 2018 | 66.06 | 66.06 | 63.18 | 65.45 | 67,542 | -0.80(-1.20%) |
Dec 28, 2018 | 65.43 | 66.82 | 64.36 | 66.24 | 93,554 | +1.04(+1.60%) |
Dec 27, 2018 | 64.70 | 65.41 | 63.59 | 65.20 | 42,013 | -0.33(-0.50%) |
Dec 26, 2018 | 63.22 | 65.76 | 62.08 | 65.53 | 40,858 | +3.01(+4.82%) |
Dec 24, 2018 | 65.20 | 65.20 | 62.49 | 62.52 | 29,469 | -2.67(-4.10%) |
Dec 21, 2018 | 66.60 | 67.07 | 64.60 | 65.19 | 365,030 | -1.59(-2.38%) |
Dec 20, 2018 | 67.65 | 68.61 | 65.31 | 66.78 | 46,098 | -1.33(-1.96%) |
Dec 19, 2018 | 69.48 | 72.12 | 67.02 | 68.11 | 61,316 | -1.50(-2.15%) |
Dec 18, 2018 | 68.49 | 70.89 | 67.72 | 69.61 | 79,092 | +1.79(+2.64%) |
Dec 17, 2018 | 70.91 | 71.93 | 67.31 | 67.82 | 86,281 | -3.40(-4.78%) |
Dec 14, 2018 | 70.72 | 72.49 | 70.64 | 71.23 | 45,793 | -0.01(-0.01%) |
Dec 13, 2018 | 72.82 | 72.88 | 70.46 | 71.23 | 35,577 | -1.58(-2.17%) |
Dec 12, 2018 | 70.48 | 72.87 | 70.22 | 72.81 | 64,850 | +2.61(+3.72%) |
Dec 11, 2018 | 69.71 | 72.02 | 69.71 | 70.20 | 47,082 | +0.59(+0.85%) |
Dec 10, 2018 | 70.90 | 71.14 | 68.72 | 69.61 | 78,895 | -1.28(-1.80%) |
Dec 07, 2018 | 72.28 | 73.74 | 70.77 | 70.89 | 73,071 | -1.49(-2.06%) |
Dec 06, 2018 | 71.31 | 74.02 | 69.52 | 72.38 | 126,781 | +1.08(+1.51%) |
Dec 04, 2018 | 74.16 | 75.88 | 70.94 | 71.30 | 130,368 | -3.57(-4.77%) |
Dec 03, 2018 | 77.10 | 79.14 | 74.17 | 74.87 | 74,380 | -2.32(-3.00%) |
Nov 30, 2018 | 78.85 | 81.04 | 76.88 | 77.19 | 251,752 | -1.65(-2.10%) |
Nov 29, 2018 | 80.14 | 80.54 | 78.27 | 78.84 | 55,089 | -1.62(-2.02%) |
Nov 28, 2018 | 79.19 | 80.61 | 78.53 | 80.46 | 63,105 | +1.75(+2.23%) |
Nov 27, 2018 | 76.47 | 78.77 | 76.47 | 78.71 | 66,339 | +2.16(+2.83%) |
Nov 26, 2018 | 77.12 | 77.81 | 76.44 | 76.55 | 51,312 | +0.20(+0.26%) |
Nov 23, 2018 | 75.17 | 76.93 | 74.42 | 76.35 | 18,952 | +0.58(+0.77%) |
Nov 21, 2018 | 75.76 | 75.76 | 75.76 | 0 | +0.37(+0.48%) | |
Nov 20, 2018 | 77.93 | 78.42 | 75.32 | 75.40 | 43,649 | -3.00(-3.83%) |
Nov 19, 2018 | 78.68 | 80.14 | 77.48 | 78.40 | 44,042 | -0.21(-0.27%) |
Nov 16, 2018 | 76.57 | 78.98 | 76.57 | 78.61 | 120,179 | +2.04(+2.66%) |
Nov 15, 2018 | 74.59 | 76.58 | 74.33 | 76.57 | 61,939 | +1.54(+2.06%) |
Nov 14, 2018 | 76.54 | 78.03 | 74.59 | 75.03 | 43,833 | -0.87(-1.14%) |
Nov 13, 2018 | 76.78 | 78.05 | 75.39 | 75.90 | 58,304 | -0.63(-0.82%) |
Nov 12, 2018 | 76.67 | 77.46 | 75.89 | 76.53 | 44,485 | -0.13(-0.17%) |
Nov 09, 2018 | 77.52 | 77.52 | 75.69 | 76.66 | 46,340 | -1.25(-1.61%) |
Nov 08, 2018 | 77.82 | 78.67 | 77.10 | 77.91 | 44,731 | -0.61(-0.78%) |
Nov 07, 2018 | 76.26 | 79.44 | 76.26 | 78.52 | 80,556 | +2.17(+2.85%) |
Nov 06, 2018 | 75.87 | 77.32 | 75.55 | 76.35 | 97,243 | +0.35(+0.46%) |
Nov 05, 2018 | 75.82 | 77.18 | 75.70 | 76.00 | 45,570 | +0.24(+0.31%) |
Nov 02, 2018 | 76.69 | 77.26 | 75.02 | 75.76 | 118,755 | -0.12(-0.16%) |