Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.06 | 66.13 | 64.89 | 66.01 | 242,176 | +0.59(+0.90%) |
Jan 30, 2019 | 64.52 | 65.51 | 63.88 | 65.42 | 250,338 | +0.54(+0.83%) |
Jan 29, 2019 | 65.38 | 65.38 | 64.62 | 64.88 | 149,568 | -0.41(-0.63%) |
Jan 28, 2019 | 64.84 | 65.31 | 64.58 | 65.29 | 151,357 | -0.15(-0.23%) |
Jan 25, 2019 | 65.00 | 65.48 | 64.68 | 65.44 | 209,200 | +0.98(+1.52%) |
Jan 24, 2019 | 64.82 | 65.29 | 64.39 | 64.46 | 170,029 | -0.16(-0.25%) |
Jan 23, 2019 | 64.80 | 65.10 | 64.11 | 64.62 | 176,373 | +0.24(+0.37%) |
Jan 22, 2019 | 64.78 | 65.33 | 64.14 | 64.38 | 169,759 | -1.08(-1.65%) |
Jan 18, 2019 | 65.23 | 65.89 | 65.23 | 65.46 | 192,600 | +0.26(+0.40%) |
Jan 17, 2019 | 64.95 | 65.32 | 64.74 | 65.20 | 226,999 | -0.07(-0.11%) |
Jan 16, 2019 | 64.96 | 65.39 | 64.88 | 65.27 | 134,394 | +0.38(+0.59%) |
Jan 15, 2019 | 64.35 | 65.06 | 64.27 | 64.89 | 203,929 | +0.88(+1.37%) |
Jan 14, 2019 | 64.11 | 64.32 | 63.43 | 64.01 | 186,079 | -0.83(-1.28%) |
Jan 11, 2019 | 65.02 | 65.30 | 64.72 | 64.84 | 236,400 | -0.37(-0.57%) |
Jan 10, 2019 | 63.77 | 65.41 | 63.68 | 65.21 | 266,128 | +0.80(+1.24%) |
Jan 09, 2019 | 63.07 | 64.52 | 63.07 | 64.41 | 231,726 | +1.53(+2.43%) |
Jan 08, 2019 | 61.75 | 63.04 | 61.75 | 62.88 | 257,680 | +1.32(+2.14%) |
Jan 07, 2019 | 60.55 | 61.76 | 60.47 | 61.56 | 213,766 | +0.87(+1.43%) |
Jan 04, 2019 | 60.23 | 60.95 | 59.93 | 60.69 | 217,900 | +1.13(+1.90%) |
Jan 03, 2019 | 60.58 | 60.72 | 59.56 | 59.56 | 209,785 | -1.63(-2.66%) |
Jan 02, 2019 | 60.41 | 61.50 | 60.27 | 61.19 | 225,757 | +0.00(+0.00%) |
Dec 31, 2018 | 60.23 | 61.19 | 60.23 | 61.19 | 309,000 | +1.13(+1.88%) |
Dec 28, 2018 | 59.99 | 60.67 | 59.66 | 60.06 | 286,700 | +0.39(+0.65%) |
Dec 27, 2018 | 59.36 | 59.67 | 58.45 | 59.67 | 273,243 | -0.49(-0.81%) |
Dec 26, 2018 | 58.50 | 60.18 | 57.97 | 60.16 | 140,227 | +1.77(+3.03%) |
Dec 24, 2018 | 57.51 | 58.79 | 57.35 | 58.39 | 135,800 | +0.61(+1.06%) |
Dec 21, 2018 | 59.39 | 59.53 | 57.62 | 57.78 | 262,100 | -1.70(-2.86%) |
Dec 20, 2018 | 60.63 | 61.39 | 59.14 | 59.48 | 249,387 | -1.67(-2.73%) |
Dec 19, 2018 | 62.20 | 62.25 | 60.87 | 61.15 | 267,759 | -0.96(-1.55%) |
Dec 18, 2018 | 62.09 | 62.61 | 61.87 | 62.11 | 133,895 | +0.27(+0.44%) |
Dec 17, 2018 | 62.50 | 62.97 | 61.67 | 61.84 | 183,668 | -1.18(-1.87%) |
Dec 14, 2018 | 63.34 | 63.59 | 62.81 | 63.02 | 126,800 | -0.85(-1.33%) |
Dec 13, 2018 | 64.21 | 64.52 | 63.67 | 63.87 | 174,074 | -0.28(-0.44%) |
Dec 12, 2018 | 63.52 | 64.83 | 63.52 | 64.15 | 214,629 | +1.15(+1.83%) |
Dec 11, 2018 | 63.43 | 64.00 | 62.82 | 63.00 | 138,684 | +0.22(+0.35%) |
Dec 10, 2018 | 62.48 | 63.03 | 61.79 | 62.78 | 203,867 | +0.24(+0.38%) |
Dec 07, 2018 | 63.73 | 64.35 | 62.54 | 62.54 | 301,400 | -1.05(-1.65%) |
Dec 06, 2018 | 62.57 | 63.65 | 61.99 | 63.59 | 251,850 | -0.09(-0.14%) |
Dec 04, 2018 | 64.19 | 64.90 | 63.54 | 63.68 | 217,500 | -0.61(-0.95%) |
Dec 03, 2018 | 64.54 | 64.74 | 63.76 | 64.29 | 279,986 | +0.47(+0.74%) |
Nov 30, 2018 | 63.47 | 64.18 | 63.22 | 63.82 | 255,500 | +0.35(+0.55%) |
Nov 29, 2018 | 63.66 | 64.21 | 63.45 | 63.47 | 209,819 | -0.43(-0.67%) |
Nov 28, 2018 | 63.38 | 64.13 | 63.24 | 63.90 | 180,608 | +0.74(+1.17%) |
Nov 27, 2018 | 62.98 | 63.62 | 62.69 | 63.16 | 121,695 | -0.30(-0.47%) |
Nov 26, 2018 | 63.00 | 63.87 | 62.92 | 63.46 | 165,320 | +0.88(+1.41%) |
Nov 23, 2018 | 61.88 | 62.81 | 61.88 | 62.58 | 104,500 | +0.40(+0.64%) |
Nov 21, 2018 | 62.18 | 62.18 | 62.18 | 0 | +0.98(+1.60%) | |
Nov 20, 2018 | 60.49 | 61.30 | 60.15 | 61.20 | 208,751 | -0.04(-0.07%) |
Nov 19, 2018 | 62.58 | 62.81 | 61.01 | 61.24 | 271,299 | -1.72(-2.73%) |
Nov 16, 2018 | 61.60 | 63.07 | 61.60 | 62.96 | 247,000 | +1.06(+1.71%) |
Nov 15, 2018 | 61.25 | 62.06 | 61.10 | 61.90 | 377,765 | +0.43(+0.70%) |
Nov 14, 2018 | 61.86 | 62.38 | 61.13 | 61.47 | 148,156 | -0.12(-0.19%) |
Nov 13, 2018 | 60.87 | 61.80 | 60.84 | 61.59 | 170,825 | +0.82(+1.35%) |
Nov 12, 2018 | 61.50 | 61.74 | 60.53 | 60.77 | 176,212 | -1.14(-1.84%) |
Nov 09, 2018 | 61.81 | 62.30 | 61.54 | 61.91 | 174,200 | -0.54(-0.86%) |
Nov 08, 2018 | 62.29 | 63.04 | 62.00 | 62.45 | 234,976 | +0.29(+0.47%) |
Nov 07, 2018 | 62.86 | 63.61 | 62.14 | 62.16 | 270,126 | +1.88(+3.12%) |
Nov 06, 2018 | 60.84 | 61.11 | 59.82 | 60.28 | 247,030 | -0.57(-0.94%) |
Nov 05, 2018 | 60.96 | 61.40 | 60.57 | 60.85 | 164,743 | -0.45(-0.73%) |
Nov 02, 2018 | 62.61 | 62.90 | 61.13 | 61.30 | 280,500 | -1.35(-2.15%) |