Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.58 | 71.81 | 69.77 | 70.53 | 82,556 | +0.11(+0.16%) |
Jan 30, 2019 | 70.03 | 71.00 | 69.44 | 70.42 | 37,300 | +0.56(+0.80%) |
Jan 29, 2019 | 70.06 | 70.52 | 69.58 | 69.86 | 42,793 | -0.11(-0.16%) |
Jan 28, 2019 | 70.71 | 70.71 | 69.31 | 69.97 | 43,091 | -0.64(-0.91%) |
Jan 25, 2019 | 71.61 | 71.86 | 69.85 | 70.61 | 93,725 | -0.92(-1.29%) |
Jan 24, 2019 | 69.99 | 71.66 | 69.99 | 71.53 | 99,901 | +1.82(+2.61%) |
Jan 23, 2019 | 68.22 | 69.79 | 68.22 | 69.71 | 42,945 | +1.54(+2.26%) |
Jan 22, 2019 | 68.99 | 68.99 | 67.76 | 68.17 | 49,223 | -0.79(-1.15%) |
Jan 21, 2019 | 68.09 | 69.13 | 68.09 | 68.96 | 26,960 | +0.98(+1.44%) |
Jan 18, 2019 | 68.71 | 68.71 | 67.55 | 67.98 | 30,952 | -0.63(-0.92%) |
Jan 17, 2019 | 68.10 | 69.11 | 68.10 | 68.61 | 64,057 | +0.27(+0.40%) |
Jan 16, 2019 | 66.70 | 68.34 | 66.70 | 68.34 | 72,873 | +1.79(+2.69%) |
Jan 15, 2019 | 65.73 | 66.81 | 65.73 | 66.55 | 124,502 | +0.96(+1.46%) |
Jan 14, 2019 | 65.47 | 65.90 | 65.03 | 65.59 | 45,698 | -0.11(-0.17%) |
Jan 11, 2019 | 64.82 | 65.92 | 64.35 | 65.70 | 47,016 | +0.80(+1.23%) |
Jan 10, 2019 | 64.62 | 65.47 | 64.26 | 64.90 | 62,793 | +0.08(+0.12%) |
Jan 09, 2019 | 64.22 | 65.05 | 63.76 | 64.82 | 71,962 | +0.83(+1.30%) |
Jan 08, 2019 | 63.39 | 64.03 | 63.02 | 63.99 | 83,134 | +0.75(+1.19%) |
Jan 07, 2019 | 61.70 | 63.39 | 61.32 | 63.24 | 40,073 | +1.53(+2.48%) |
Jan 04, 2019 | 62.01 | 62.12 | 61.52 | 61.71 | 36,657 | -0.08(-0.13%) |
Jan 03, 2019 | 61.12 | 62.02 | 60.40 | 61.79 | 45,749 | +0.65(+1.06%) |
Jan 02, 2019 | 60.37 | 61.23 | 59.59 | 61.14 | 41,363 | +0.50(+0.82%) |
Dec 31, 2018 | 60.64 | 60.64 | 60.64 | 0 | -1.09(-1.77%) | |
Dec 28, 2018 | 62.03 | 62.03 | 60.92 | 61.73 | 43,244 | +0.28(+0.46%) |
Dec 27, 2018 | 60.87 | 61.45 | 60.50 | 61.45 | 60,101 | +1.23(+2.04%) |
Dec 24, 2018 | 60.22 | 60.22 | 60.22 | 0 | -1.19(-1.94%) | |
Dec 21, 2018 | 61.00 | 61.75 | 60.43 | 61.41 | 111,969 | +0.62(+1.02%) |
Dec 20, 2018 | 60.84 | 61.97 | 60.50 | 60.79 | 71,262 | -0.21(-0.34%) |
Dec 19, 2018 | 60.98 | 62.03 | 60.46 | 61.00 | 66,004 | +0.09(+0.15%) |
Dec 18, 2018 | 60.08 | 61.57 | 60.08 | 60.91 | 52,112 | +0.77(+1.28%) |
Dec 17, 2018 | 61.29 | 61.60 | 59.85 | 60.14 | 89,825 | -1.00(-1.64%) |
Dec 14, 2018 | 64.27 | 64.27 | 60.31 | 61.14 | 66,114 | -3.13(-4.87%) |
Dec 13, 2018 | 62.85 | 64.55 | 62.85 | 64.27 | 67,857 | +1.77(+2.83%) |
Dec 12, 2018 | 63.01 | 63.53 | 62.49 | 62.50 | 106,538 | -0.27(-0.43%) |
Dec 11, 2018 | 63.10 | 64.60 | 62.04 | 62.77 | 34,654 | -0.22(-0.35%) |
Dec 10, 2018 | 63.49 | 63.88 | 62.44 | 62.99 | 56,883 | -0.43(-0.68%) |
Dec 07, 2018 | 64.69 | 65.04 | 63.13 | 63.42 | 52,923 | -1.35(-2.08%) |
Dec 06, 2018 | 64.30 | 65.37 | 63.97 | 64.77 | 58,573 | -0.28(-0.43%) |
Dec 05, 2018 | 65.37 | 65.37 | 64.48 | 65.05 | 22,164 | -0.29(-0.44%) |
Dec 04, 2018 | 65.73 | 66.00 | 64.66 | 65.34 | 85,506 | -0.55(-0.83%) |
Dec 03, 2018 | 66.19 | 66.53 | 65.15 | 65.89 | 98,159 | +0.31(+0.47%) |
Nov 30, 2018 | 65.44 | 65.64 | 65.15 | 65.58 | 31,426 | +0.23(+0.35%) |
Nov 29, 2018 | 65.06 | 65.65 | 64.78 | 65.35 | 33,931 | +0.41(+0.63%) |
Nov 28, 2018 | 64.77 | 65.09 | 64.53 | 64.94 | 63,410 | +0.20(+0.31%) |
Nov 27, 2018 | 64.77 | 65.02 | 64.23 | 64.74 | 69,430 | -0.19(-0.29%) |
Nov 26, 2018 | 65.70 | 65.70 | 64.66 | 64.93 | 59,408 | -0.52(-0.79%) |
Nov 23, 2018 | 65.61 | 65.71 | 65.21 | 65.45 | 15,558 | -0.08(-0.12%) |
Nov 22, 2018 | 65.20 | 66.40 | 65.20 | 65.53 | 19,489 | +0.24(+0.37%) |
Nov 21, 2018 | 65.61 | 66.61 | 64.24 | 65.29 | 146,499 | -0.26(-0.40%) |
Nov 20, 2018 | 66.16 | 66.33 | 64.72 | 65.55 | 247,673 | -0.96(-1.44%) |
Nov 19, 2018 | 68.08 | 68.08 | 66.37 | 66.51 | 56,795 | -1.85(-2.71%) |
Nov 16, 2018 | 68.01 | 69.29 | 67.77 | 68.36 | 89,916 | +0.06(+0.09%) |
Nov 15, 2018 | 68.76 | 69.11 | 67.85 | 68.30 | 94,165 | -0.62(-0.90%) |
Nov 14, 2018 | 71.17 | 72.00 | 68.85 | 68.92 | 96,657 | -2.12(-2.98%) |
Nov 13, 2018 | 70.91 | 72.27 | 70.67 | 71.04 | 109,459 | +0.13(+0.18%) |
Nov 12, 2018 | 72.89 | 72.89 | 70.70 | 70.91 | 83,932 | -2.28(-3.12%) |
Nov 09, 2018 | 70.89 | 73.19 | 70.35 | 73.19 | 160,785 | +2.01(+2.82%) |
Nov 08, 2018 | 71.23 | 71.41 | 70.00 | 71.18 | 113,685 | -0.20(-0.28%) |
Nov 07, 2018 | 70.60 | 71.75 | 70.60 | 71.38 | 87,497 | -0.30(-0.42%) |
Nov 06, 2018 | 70.98 | 71.91 | 70.92 | 71.68 | 135,110 | +0.86(+1.21%) |
Nov 05, 2018 | 69.50 | 71.62 | 68.65 | 70.82 | 105,705 | +1.19(+1.71%) |
Nov 02, 2018 | 69.00 | 70.00 | 68.68 | 69.63 | 98,765 | +0.19(+0.27%) |