Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.10 | 65.78 | 63.95 | 65.65 | 380,148 | +1.65(+2.58%) |
Jan 30, 2019 | 63.93 | 64.18 | 63.33 | 64.00 | 257,277 | -0.05(-0.08%) |
Jan 29, 2019 | 64.42 | 64.76 | 63.74 | 64.05 | 164,258 | -0.05(-0.08%) |
Jan 28, 2019 | 64.36 | 64.93 | 63.72 | 64.10 | 184,399 | -0.60(-0.92%) |
Jan 25, 2019 | 65.50 | 66.10 | 64.60 | 64.69 | 126,701 | -0.96(-1.46%) |
Jan 24, 2019 | 65.71 | 65.90 | 64.79 | 65.65 | 178,440 | +0.18(+0.28%) |
Jan 23, 2019 | 65.19 | 65.87 | 64.95 | 65.46 | 179,684 | -0.06(-0.09%) |
Jan 22, 2019 | 65.97 | 66.05 | 64.80 | 65.52 | 280,735 | -0.21(-0.32%) |
Jan 18, 2019 | 65.87 | 66.46 | 65.38 | 65.73 | 263,304 | -0.58(-0.87%) |
Jan 17, 2019 | 65.18 | 66.72 | 65.18 | 66.31 | 313,078 | +1.01(+1.54%) |
Jan 16, 2019 | 64.25 | 65.37 | 64.25 | 65.30 | 235,980 | +0.73(+1.13%) |
Jan 15, 2019 | 64.06 | 65.01 | 63.76 | 64.57 | 254,485 | +0.93(+1.46%) |
Jan 14, 2019 | 64.22 | 64.60 | 63.21 | 63.64 | 211,438 | -1.12(-1.73%) |
Jan 11, 2019 | 65.30 | 65.38 | 64.21 | 64.77 | 184,444 | -0.39(-0.59%) |
Jan 10, 2019 | 63.52 | 65.36 | 63.52 | 65.15 | 205,407 | +1.45(+2.28%) |
Jan 09, 2019 | 64.30 | 64.76 | 63.10 | 63.70 | 145,068 | -0.70(-1.08%) |
Jan 08, 2019 | 62.50 | 64.42 | 62.32 | 64.40 | 275,019 | +2.10(+3.36%) |
Jan 07, 2019 | 62.80 | 63.31 | 61.89 | 62.30 | 280,964 | -0.90(-1.42%) |
Jan 04, 2019 | 62.19 | 64.00 | 61.89 | 63.20 | 370,320 | +1.24(+2.00%) |
Jan 03, 2019 | 61.88 | 62.81 | 61.41 | 61.96 | 282,415 | -0.08(-0.12%) |
Jan 02, 2019 | 63.97 | 63.97 | 61.54 | 62.03 | 334,860 | -2.09(-3.25%) |
Dec 31, 2018 | 63.53 | 64.21 | 62.45 | 64.12 | 227,632 | +0.86(+1.36%) |
Dec 28, 2018 | 63.34 | 64.01 | 62.64 | 63.26 | 284,541 | +0.02(+0.03%) |
Dec 27, 2018 | 62.78 | 63.47 | 61.42 | 63.24 | 382,105 | +0.40(+0.64%) |
Dec 26, 2018 | 62.38 | 62.97 | 60.92 | 62.84 | 368,384 | +0.74(+1.19%) |
Dec 24, 2018 | 67.04 | 67.04 | 62.07 | 62.10 | 202,578 | -4.94(-7.36%) |
Dec 21, 2018 | 66.89 | 68.56 | 66.66 | 67.04 | 1,048,924 | +0.08(+0.11%) |
Dec 20, 2018 | 67.51 | 68.81 | 66.39 | 66.96 | 600,687 | -0.18(-0.27%) |
Dec 19, 2018 | 67.52 | 68.44 | 66.18 | 67.15 | 377,446 | -0.20(-0.30%) |
Dec 18, 2018 | 68.06 | 69.19 | 67.16 | 67.35 | 444,092 | -0.26(-0.38%) |
Dec 17, 2018 | 69.57 | 69.78 | 67.22 | 67.61 | 633,136 | -1.70(-2.45%) |
Dec 14, 2018 | 69.54 | 70.07 | 68.95 | 69.31 | 303,152 | -0.28(-0.41%) |
Dec 13, 2018 | 69.36 | 70.10 | 69.28 | 69.60 | 255,126 | +0.24(+0.35%) |
Dec 12, 2018 | 67.66 | 69.80 | 67.66 | 69.35 | 503,600 | +1.38(+2.03%) |
Dec 11, 2018 | 67.89 | 68.39 | 67.40 | 67.97 | 415,737 | +0.08(+0.11%) |
Dec 10, 2018 | 67.80 | 68.13 | 66.36 | 67.89 | 266,410 | +0.20(+0.30%) |
Dec 07, 2018 | 68.05 | 68.60 | 67.35 | 67.69 | 437,131 | -0.34(-0.49%) |
Dec 06, 2018 | 67.88 | 68.04 | 66.64 | 68.03 | 472,875 | +0.49(+0.73%) |
Dec 04, 2018 | 67.35 | 68.66 | 67.02 | 67.53 | 497,499 | +0.31(+0.46%) |
Dec 03, 2018 | 66.41 | 67.33 | 65.49 | 67.22 | 464,423 | +1.20(+1.82%) |
Nov 30, 2018 | 64.41 | 66.18 | 63.86 | 66.02 | 639,829 | +1.62(+2.51%) |
Nov 29, 2018 | 65.60 | 65.80 | 64.14 | 64.41 | 456,469 | -1.01(-1.54%) |
Nov 28, 2018 | 63.79 | 65.98 | 63.79 | 65.41 | 3,183,272 | +0.95(+1.47%) |
Nov 27, 2018 | 68.35 | 68.72 | 64.02 | 64.47 | 859,045 | -5.40(-7.73%) |
Nov 26, 2018 | 69.66 | 70.11 | 69.05 | 69.86 | 88,823 | +0.42(+0.60%) |
Nov 23, 2018 | 69.03 | 69.95 | 69.01 | 69.44 | 55,834 | +0.13(+0.19%) |
Nov 21, 2018 | 69.31 | 69.31 | 69.31 | 0 | -0.99(-1.41%) | |
Nov 20, 2018 | 70.70 | 71.31 | 69.84 | 70.30 | 155,654 | -0.23(-0.32%) |
Nov 19, 2018 | 70.70 | 71.25 | 69.65 | 70.53 | 184,319 | -0.24(-0.34%) |
Nov 16, 2018 | 70.89 | 71.15 | 70.08 | 70.77 | 210,333 | +0.05(+0.07%) |
Nov 15, 2018 | 70.53 | 70.93 | 69.08 | 70.72 | 213,779 | +0.03(+0.04%) |
Nov 14, 2018 | 70.82 | 71.37 | 70.05 | 70.69 | 233,244 | +0.31(+0.44%) |
Nov 13, 2018 | 70.69 | 70.89 | 69.68 | 70.38 | 172,534 | -0.23(-0.33%) |
Nov 12, 2018 | 69.44 | 71.62 | 69.44 | 70.62 | 262,026 | +1.05(+1.51%) |
Nov 09, 2018 | 68.57 | 70.38 | 68.57 | 69.57 | 239,846 | +0.83(+1.21%) |
Nov 08, 2018 | 68.77 | 69.44 | 67.54 | 68.73 | 166,920 | -0.02(-0.02%) |
Nov 07, 2018 | 67.73 | 68.89 | 67.26 | 68.75 | 206,183 | +1.22(+1.80%) |
Nov 06, 2018 | 66.48 | 67.80 | 65.67 | 67.53 | 173,829 | +1.01(+1.52%) |
Nov 05, 2018 | 65.07 | 66.65 | 65.07 | 66.53 | 180,745 | +1.62(+2.49%) |
Nov 02, 2018 | 64.04 | 65.06 | 63.69 | 64.91 | 202,753 | +0.77(+1.19%) |