Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.36 | 69.23 | 67.85 | 68.98 | 587,242 | +1.16(+1.72%) |
Jan 30, 2019 | 68.32 | 68.73 | 66.77 | 67.81 | 942,996 | -0.22(-0.33%) |
Jan 29, 2019 | 66.99 | 68.25 | 66.85 | 68.04 | 930,519 | +1.79(+2.71%) |
Jan 28, 2019 | 64.74 | 66.29 | 64.34 | 66.24 | 1,005,917 | +1.55(+2.40%) |
Jan 25, 2019 | 63.97 | 64.78 | 63.80 | 64.69 | 576,300 | +1.55(+2.46%) |
Jan 24, 2019 | 62.27 | 63.30 | 62.27 | 63.13 | 333,770 | +0.59(+0.94%) |
Jan 23, 2019 | 62.05 | 62.81 | 61.72 | 62.55 | 381,397 | +0.43(+0.69%) |
Jan 22, 2019 | 61.30 | 62.15 | 60.93 | 62.12 | 438,057 | +0.91(+1.48%) |
Jan 18, 2019 | 60.93 | 61.71 | 60.58 | 61.21 | 727,354 | -0.20(-0.32%) |
Jan 17, 2019 | 61.43 | 61.47 | 60.98 | 61.41 | 447,848 | +0.01(+0.01%) |
Jan 16, 2019 | 62.12 | 62.43 | 61.21 | 61.40 | 587,603 | -0.75(-1.20%) |
Jan 15, 2019 | 62.94 | 63.05 | 61.75 | 62.15 | 687,873 | -0.60(-0.96%) |
Jan 14, 2019 | 62.91 | 62.98 | 62.22 | 62.75 | 472,728 | +0.28(+0.46%) |
Jan 11, 2019 | 62.24 | 62.58 | 61.83 | 62.47 | 460,590 | +0.45(+0.73%) |
Jan 10, 2019 | 62.15 | 62.24 | 61.19 | 62.01 | 614,465 | -0.05(-0.09%) |
Jan 09, 2019 | 61.11 | 62.12 | 61.04 | 62.07 | 714,548 | +1.20(+1.97%) |
Jan 08, 2019 | 60.42 | 61.44 | 60.39 | 60.87 | 493,181 | -0.01(-0.01%) |
Jan 07, 2019 | 62.16 | 62.16 | 60.43 | 60.87 | 628,628 | -0.62(-1.01%) |
Jan 04, 2019 | 62.57 | 62.90 | 61.36 | 61.50 | 617,272 | -1.78(-2.81%) |
Jan 03, 2019 | 62.78 | 63.50 | 62.61 | 63.27 | 513,779 | +0.91(+1.47%) |
Jan 02, 2019 | 62.26 | 63.08 | 61.75 | 62.36 | 449,514 | +0.02(+0.03%) |
Dec 31, 2018 | 61.67 | 62.50 | 60.98 | 62.34 | 561,217 | +0.68(+1.09%) |
Dec 28, 2018 | 62.71 | 63.00 | 61.54 | 61.67 | 578,664 | -1.07(-1.70%) |
Dec 27, 2018 | 62.03 | 62.78 | 61.57 | 62.73 | 757,376 | +0.84(+1.36%) |
Dec 26, 2018 | 63.21 | 63.68 | 61.37 | 61.89 | 372,597 | -0.88(-1.40%) |
Dec 24, 2018 | 61.94 | 62.95 | 61.64 | 62.77 | 402,059 | +1.47(+2.39%) |
Dec 21, 2018 | 62.91 | 63.00 | 61.07 | 61.30 | 3,335,902 | -1.73(-2.75%) |
Dec 20, 2018 | 62.88 | 63.53 | 61.86 | 63.03 | 1,179,027 | +1.70(+2.77%) |
Dec 19, 2018 | 64.56 | 65.89 | 61.28 | 61.34 | 1,251,817 | -2.99(-4.65%) |
Dec 18, 2018 | 63.52 | 64.98 | 63.23 | 64.33 | 987,339 | +0.80(+1.26%) |
Dec 17, 2018 | 64.14 | 64.43 | 62.58 | 63.53 | 1,010,364 | -0.42(-0.65%) |
Dec 14, 2018 | 64.86 | 65.25 | 63.48 | 63.95 | 641,697 | -1.07(-1.65%) |
Dec 13, 2018 | 63.88 | 65.16 | 63.75 | 65.02 | 561,349 | +1.25(+1.96%) |
Dec 12, 2018 | 63.34 | 64.07 | 63.18 | 63.77 | 495,524 | +0.85(+1.36%) |
Dec 11, 2018 | 63.64 | 64.03 | 62.79 | 62.92 | 610,512 | -0.32(-0.51%) |
Dec 10, 2018 | 64.14 | 64.50 | 62.70 | 63.24 | 756,466 | -0.92(-1.43%) |
Dec 07, 2018 | 63.10 | 64.52 | 62.60 | 64.15 | 771,139 | +1.61(+2.57%) |
Dec 06, 2018 | 62.36 | 62.64 | 61.81 | 62.55 | 647,683 | +0.05(+0.07%) |
Dec 04, 2018 | 61.57 | 62.95 | 61.56 | 62.50 | 781,154 | +1.42(+2.32%) |
Dec 03, 2018 | 61.70 | 61.99 | 61.00 | 61.08 | 612,576 | +0.34(+0.57%) |
Nov 30, 2018 | 59.88 | 61.06 | 59.43 | 60.74 | 632,298 | +0.59(+0.98%) |
Nov 29, 2018 | 60.82 | 61.09 | 59.87 | 60.15 | 490,232 | -0.33(-0.54%) |
Nov 28, 2018 | 59.10 | 60.94 | 58.79 | 60.47 | 465,830 | +1.09(+1.84%) |
Nov 27, 2018 | 60.55 | 60.67 | 58.89 | 59.38 | 473,936 | -1.25(-2.06%) |
Nov 26, 2018 | 60.92 | 61.61 | 60.50 | 60.63 | 419,676 | +0.21(+0.35%) |
Nov 23, 2018 | 61.64 | 61.64 | 60.14 | 60.42 | 248,244 | -1.44(-2.32%) |
Nov 21, 2018 | 61.86 | 61.86 | 61.86 | 0 | +1.61(+2.68%) | |
Nov 20, 2018 | 59.68 | 60.35 | 58.57 | 60.24 | 600,382 | +0.79(+1.33%) |
Nov 19, 2018 | 59.27 | 60.31 | 58.97 | 59.45 | 509,117 | +0.13(+0.22%) |
Nov 16, 2018 | 59.19 | 59.63 | 58.79 | 59.32 | 531,888 | +0.97(+1.66%) |
Nov 15, 2018 | 57.22 | 58.36 | 57.18 | 58.35 | 510,406 | +1.00(+1.74%) |
Nov 14, 2018 | 55.72 | 58.09 | 55.72 | 57.35 | 991,396 | +1.52(+2.73%) |
Nov 13, 2018 | 55.88 | 56.65 | 55.35 | 55.83 | 486,401 | -0.17(-0.30%) |
Nov 12, 2018 | 56.88 | 56.95 | 55.91 | 55.99 | 607,863 | -1.20(-2.10%) |
Nov 09, 2018 | 56.85 | 57.40 | 56.59 | 57.19 | 871,580 | -0.44(-0.76%) |
Nov 08, 2018 | 57.41 | 57.83 | 56.73 | 57.63 | 732,719 | +0.10(+0.17%) |
Nov 07, 2018 | 58.23 | 58.23 | 57.41 | 57.54 | 659,859 | -0.20(-0.35%) |
Nov 06, 2018 | 56.96 | 58.94 | 56.78 | 57.74 | 797,772 | +0.94(+1.66%) |
Nov 05, 2018 | 57.41 | 57.79 | 56.62 | 56.80 | 846,398 | -0.65(-1.14%) |
Nov 02, 2018 | 57.13 | 57.54 | 56.53 | 57.45 | 627,306 | +0.26(+0.45%) |