Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.33 | 65.95 | 64.46 | 65.03 | 272,201 | -0.36(-0.55%) |
Jan 30, 2019 | 65.47 | 66.23 | 64.45 | 65.39 | 250,053 | +0.22(+0.34%) |
Jan 29, 2019 | 66.61 | 66.65 | 63.19 | 65.16 | 394,855 | -1.65(-2.48%) |
Jan 28, 2019 | 67.21 | 67.94 | 66.59 | 66.82 | 405,036 | -0.74(-1.10%) |
Jan 25, 2019 | 68.32 | 68.98 | 66.24 | 67.56 | 313,040 | -0.14(-0.20%) |
Jan 24, 2019 | 66.49 | 68.16 | 64.65 | 67.70 | 373,177 | +1.21(+1.82%) |
Jan 23, 2019 | 65.68 | 67.91 | 65.60 | 66.49 | 262,498 | +1.01(+1.55%) |
Jan 22, 2019 | 67.06 | 67.46 | 64.24 | 65.47 | 314,162 | -1.58(-2.35%) |
Jan 18, 2019 | 67.99 | 68.22 | 66.82 | 67.05 | 250,291 | -0.63(-0.93%) |
Jan 17, 2019 | 66.78 | 69.07 | 66.78 | 67.68 | 252,779 | +0.74(+1.11%) |
Jan 16, 2019 | 64.91 | 67.28 | 64.24 | 66.94 | 389,253 | +2.48(+3.85%) |
Jan 15, 2019 | 68.73 | 69.10 | 63.39 | 64.46 | 449,013 | -3.90(-5.71%) |
Jan 14, 2019 | 70.12 | 71.23 | 68.16 | 68.36 | 503,857 | -1.50(-2.15%) |
Jan 11, 2019 | 66.95 | 69.90 | 66.95 | 69.86 | 483,342 | +2.87(+4.29%) |
Jan 10, 2019 | 66.69 | 67.33 | 65.51 | 66.99 | 352,104 | +0.19(+0.28%) |
Jan 09, 2019 | 65.58 | 66.87 | 64.57 | 66.80 | 378,169 | +1.48(+2.27%) |
Jan 08, 2019 | 63.60 | 65.47 | 63.51 | 65.32 | 398,605 | +2.18(+3.46%) |
Jan 07, 2019 | 60.74 | 63.69 | 60.11 | 63.14 | 499,950 | +2.67(+4.41%) |
Jan 04, 2019 | 59.30 | 62.40 | 58.35 | 60.47 | 446,162 | +1.82(+3.10%) |
Jan 03, 2019 | 58.16 | 59.18 | 56.61 | 58.65 | 430,519 | -0.04(-0.07%) |
Jan 02, 2019 | 56.80 | 59.98 | 55.96 | 58.69 | 673,909 | +1.28(+2.23%) |
Dec 31, 2018 | 57.90 | 58.84 | 56.82 | 57.41 | 397,370 | -0.27(-0.47%) |
Dec 28, 2018 | 58.69 | 59.57 | 57.06 | 57.69 | 404,877 | -0.78(-1.33%) |
Dec 27, 2018 | 58.60 | 59.49 | 56.82 | 58.46 | 448,231 | -0.74(-1.25%) |
Dec 26, 2018 | 57.81 | 59.20 | 56.73 | 59.20 | 349,310 | +1.39(+2.40%) |
Dec 24, 2018 | 58.83 | 59.36 | 57.63 | 57.82 | 203,728 | -1.61(-2.71%) |
Dec 21, 2018 | 60.39 | 62.26 | 59.26 | 59.43 | 934,313 | -1.10(-1.82%) |
Dec 20, 2018 | 64.18 | 64.27 | 59.80 | 60.53 | 430,175 | -3.79(-5.89%) |
Dec 19, 2018 | 65.16 | 66.41 | 63.85 | 64.31 | 347,422 | -0.38(-0.59%) |
Dec 18, 2018 | 65.74 | 65.74 | 63.81 | 64.70 | 445,204 | +0.09(+0.14%) |
Dec 17, 2018 | 69.41 | 69.41 | 64.21 | 64.60 | 468,179 | -4.78(-6.89%) |
Dec 14, 2018 | 71.38 | 71.38 | 69.08 | 69.38 | 236,404 | -2.49(-3.47%) |
Dec 13, 2018 | 70.32 | 72.67 | 70.17 | 71.87 | 408,224 | +1.94(+2.78%) |
Dec 12, 2018 | 69.11 | 70.48 | 68.51 | 69.93 | 221,118 | +1.05(+1.52%) |
Dec 11, 2018 | 74.11 | 74.11 | 67.91 | 68.88 | 279,521 | -4.78(-6.49%) |
Dec 10, 2018 | 74.69 | 75.65 | 73.10 | 73.66 | 211,529 | -1.18(-1.57%) |
Dec 07, 2018 | 75.12 | 76.50 | 73.57 | 74.83 | 363,299 | -0.42(-0.56%) |
Dec 06, 2018 | 73.75 | 75.42 | 72.38 | 75.26 | 329,604 | +1.48(+2.01%) |
Dec 04, 2018 | 73.52 | 75.24 | 73.22 | 73.78 | 271,764 | +0.21(+0.29%) |
Dec 03, 2018 | 75.87 | 75.99 | 71.74 | 73.57 | 311,505 | -1.84(-2.44%) |
Nov 30, 2018 | 77.43 | 77.85 | 74.32 | 75.41 | 372,641 | -1.85(-2.40%) |
Nov 29, 2018 | 77.22 | 78.09 | 76.10 | 77.26 | 173,795 | -0.38(-0.49%) |
Nov 28, 2018 | 75.60 | 77.78 | 74.80 | 77.64 | 266,953 | +2.49(+3.32%) |
Nov 27, 2018 | 74.38 | 76.59 | 74.35 | 75.15 | 216,714 | +0.71(+0.95%) |
Nov 26, 2018 | 74.74 | 75.18 | 73.19 | 74.44 | 240,665 | -0.13(-0.17%) |
Nov 23, 2018 | 74.62 | 76.10 | 74.03 | 74.56 | 97,210 | -0.83(-1.10%) |
Nov 21, 2018 | 75.39 | 75.39 | 75.39 | 0 | +1.94(+2.64%) | |
Nov 20, 2018 | 72.14 | 74.28 | 71.74 | 73.46 | 334,212 | +0.44(+0.60%) |
Nov 19, 2018 | 72.77 | 74.65 | 72.32 | 73.02 | 403,284 | +0.00(+0.00%) |
Nov 16, 2018 | 76.75 | 76.95 | 72.08 | 73.02 | 461,101 | -4.29(-5.55%) |
Nov 15, 2018 | 77.43 | 77.74 | 75.12 | 77.30 | 260,846 | -0.52(-0.66%) |
Nov 14, 2018 | 77.85 | 78.83 | 76.73 | 77.82 | 324,943 | +0.29(+0.37%) |
Nov 13, 2018 | 79.59 | 79.98 | 77.28 | 77.53 | 241,728 | -1.76(-2.22%) |
Nov 12, 2018 | 78.81 | 80.41 | 78.04 | 79.29 | 224,789 | +0.31(+0.40%) |
Nov 09, 2018 | 77.76 | 79.19 | 76.67 | 78.98 | 255,089 | +1.22(+1.57%) |
Nov 08, 2018 | 77.00 | 78.69 | 76.35 | 77.76 | 185,399 | +0.76(+0.99%) |
Nov 07, 2018 | 75.71 | 77.38 | 74.62 | 77.00 | 309,105 | +1.37(+1.81%) |
Nov 06, 2018 | 77.19 | 78.01 | 75.04 | 75.63 | 330,052 | -1.62(-2.10%) |
Nov 05, 2018 | 73.88 | 77.87 | 73.88 | 77.25 | 538,795 | +3.39(+4.59%) |
Nov 02, 2018 | 72.90 | 74.08 | 71.76 | 73.86 | 384,941 | +1.40(+1.93%) |