Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.14 | 70.21 | 67.94 | 68.26 | 1,025,068 | -2.89(-4.06%) |
Jan 30, 2019 | 70.17 | 71.53 | 68.45 | 71.15 | 584,694 | +0.29(+0.40%) |
Jan 29, 2019 | 68.53 | 71.40 | 68.53 | 70.87 | 648,293 | +2.17(+3.16%) |
Jan 28, 2019 | 68.35 | 69.04 | 67.92 | 68.70 | 780,047 | -0.67(-0.97%) |
Jan 25, 2019 | 67.97 | 69.62 | 67.76 | 69.37 | 875,491 | +2.18(+3.24%) |
Jan 24, 2019 | 66.95 | 67.43 | 66.83 | 67.19 | 616,418 | +0.22(+0.33%) |
Jan 23, 2019 | 69.21 | 69.57 | 66.79 | 66.97 | 912,549 | -2.24(-3.24%) |
Jan 22, 2019 | 71.13 | 71.49 | 68.41 | 69.21 | 863,527 | -2.68(-3.73%) |
Jan 18, 2019 | 70.40 | 73.19 | 70.40 | 71.89 | 1,039,287 | +2.14(+3.07%) |
Jan 17, 2019 | 68.52 | 70.28 | 68.00 | 69.75 | 637,655 | +0.74(+1.07%) |
Jan 16, 2019 | 67.50 | 70.28 | 67.20 | 69.01 | 1,078,898 | +1.96(+2.92%) |
Jan 15, 2019 | 68.35 | 68.70 | 66.45 | 67.05 | 596,902 | -1.41(-2.06%) |
Jan 14, 2019 | 68.60 | 69.48 | 67.72 | 68.47 | 752,624 | -0.88(-1.27%) |
Jan 11, 2019 | 69.30 | 69.97 | 68.83 | 69.34 | 713,752 | -0.62(-0.88%) |
Jan 10, 2019 | 68.76 | 70.06 | 67.44 | 69.96 | 819,393 | +0.35(+0.50%) |
Jan 09, 2019 | 69.29 | 70.29 | 68.77 | 69.61 | 1,261,639 | +0.78(+1.13%) |
Jan 08, 2019 | 66.97 | 69.07 | 66.46 | 68.83 | 1,987,216 | +4.24(+6.56%) |
Jan 07, 2019 | 64.23 | 65.47 | 62.95 | 64.59 | 1,405,707 | +0.33(+0.52%) |
Jan 04, 2019 | 62.20 | 64.51 | 61.93 | 64.26 | 892,054 | +4.01(+6.65%) |
Jan 03, 2019 | 62.05 | 62.62 | 60.20 | 60.25 | 651,975 | -2.06(-3.31%) |
Jan 02, 2019 | 60.04 | 63.14 | 60.03 | 62.31 | 1,346,615 | +1.19(+1.95%) |
Dec 31, 2018 | 60.11 | 61.15 | 59.74 | 61.12 | 713,860 | +1.46(+2.45%) |
Dec 28, 2018 | 60.08 | 60.38 | 59.09 | 59.66 | 572,149 | -0.38(-0.63%) |
Dec 27, 2018 | 57.69 | 60.05 | 57.39 | 60.04 | 397,600 | +1.30(+2.22%) |
Dec 26, 2018 | 56.08 | 58.84 | 55.21 | 58.74 | 507,796 | +2.56(+4.55%) |
Dec 24, 2018 | 56.28 | 57.78 | 55.61 | 56.18 | 284,071 | -0.54(-0.94%) |
Dec 21, 2018 | 56.77 | 57.96 | 56.54 | 56.72 | 894,328 | -0.24(-0.42%) |
Dec 20, 2018 | 57.12 | 59.25 | 56.64 | 56.96 | 931,428 | -0.66(-1.14%) |
Dec 19, 2018 | 59.51 | 60.40 | 57.31 | 57.61 | 1,187,274 | -1.96(-3.29%) |
Dec 18, 2018 | 60.33 | 61.89 | 59.49 | 59.57 | 1,250,237 | -0.47(-0.78%) |
Dec 17, 2018 | 59.34 | 61.61 | 58.91 | 60.04 | 921,455 | +0.34(+0.57%) |
Dec 14, 2018 | 61.08 | 62.18 | 59.08 | 59.70 | 1,122,755 | -2.19(-3.54%) |
Dec 13, 2018 | 62.50 | 63.54 | 61.26 | 61.89 | 733,681 | -0.33(-0.53%) |
Dec 12, 2018 | 62.61 | 63.49 | 61.72 | 62.22 | 1,023,189 | +0.97(+1.58%) |
Dec 11, 2018 | 63.01 | 63.37 | 60.11 | 61.25 | 963,856 | -0.47(-0.76%) |
Dec 10, 2018 | 62.75 | 63.11 | 59.63 | 61.72 | 1,105,919 | -1.43(-2.27%) |
Dec 07, 2018 | 65.89 | 68.02 | 63.02 | 63.15 | 964,805 | -1.76(-2.72%) |
Dec 06, 2018 | 62.70 | 65.08 | 62.31 | 64.92 | 1,054,351 | -0.12(-0.18%) |
Dec 04, 2018 | 68.05 | 68.40 | 64.91 | 65.04 | 802,524 | -3.15(-4.62%) |
Dec 03, 2018 | 68.73 | 69.51 | 67.02 | 68.19 | 934,874 | +1.23(+1.83%) |
Nov 30, 2018 | 65.87 | 67.06 | 65.69 | 66.96 | 1,226,034 | +0.62(+0.93%) |
Nov 29, 2018 | 64.81 | 66.89 | 64.71 | 66.34 | 604,373 | +1.56(+2.41%) |
Nov 28, 2018 | 63.44 | 64.88 | 62.43 | 64.78 | 1,017,352 | +1.31(+2.07%) |
Nov 27, 2018 | 63.31 | 64.17 | 62.81 | 63.47 | 1,141,031 | -0.69(-1.08%) |
Nov 26, 2018 | 63.18 | 64.63 | 63.18 | 64.16 | 528,019 | +1.20(+1.91%) |
Nov 23, 2018 | 62.86 | 63.99 | 62.27 | 62.96 | 440,709 | -0.90(-1.41%) |
Nov 21, 2018 | 63.86 | 63.86 | 63.86 | 0 | +1.74(+2.80%) | |
Nov 20, 2018 | 63.01 | 63.26 | 61.58 | 62.12 | 733,269 | -2.02(-3.14%) |
Nov 19, 2018 | 65.40 | 66.13 | 63.86 | 64.14 | 647,097 | -1.89(-2.86%) |
Nov 16, 2018 | 65.83 | 67.64 | 65.31 | 66.02 | 708,764 | +0.04(+0.06%) |
Nov 15, 2018 | 65.10 | 66.37 | 64.24 | 65.99 | 886,268 | +0.29(+0.43%) |
Nov 14, 2018 | 65.96 | 66.91 | 64.73 | 65.70 | 1,539,771 | +0.27(+0.41%) |
Nov 13, 2018 | 67.89 | 68.67 | 65.33 | 65.44 | 834,029 | -2.70(-3.96%) |
Nov 12, 2018 | 70.06 | 70.20 | 67.79 | 68.13 | 858,639 | -1.72(-2.46%) |
Nov 09, 2018 | 70.04 | 70.93 | 69.52 | 69.85 | 904,128 | -1.44(-2.01%) |
Nov 08, 2018 | 72.48 | 73.05 | 71.01 | 71.29 | 757,661 | -1.96(-2.68%) |
Nov 07, 2018 | 73.20 | 73.43 | 71.00 | 73.25 | 839,893 | +0.48(+0.66%) |
Nov 06, 2018 | 71.81 | 75.00 | 69.76 | 72.77 | 1,473,452 | +4.20(+6.12%) |
Nov 05, 2018 | 68.64 | 69.59 | 67.52 | 68.57 | 765,796 | +0.25(+0.36%) |
Nov 02, 2018 | 69.43 | 69.78 | 68.18 | 68.33 | 553,929 | -0.61(-0.88%) |