Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.57 | 65.24 | 63.43 | 65.11 | 383,307 | +1.64(+2.58%) |
Jan 30, 2019 | 63.40 | 63.65 | 62.80 | 63.47 | 259,415 | -0.05(-0.08%) |
Jan 29, 2019 | 63.89 | 64.22 | 63.21 | 63.52 | 165,623 | -0.05(-0.08%) |
Jan 28, 2019 | 63.83 | 64.39 | 63.19 | 63.57 | 185,931 | -0.59(-0.92%) |
Jan 25, 2019 | 64.96 | 65.56 | 64.07 | 64.16 | 127,754 | -0.95(-1.46%) |
Jan 24, 2019 | 65.17 | 65.36 | 64.26 | 65.11 | 179,922 | +0.18(+0.28%) |
Jan 23, 2019 | 64.66 | 65.33 | 64.42 | 64.92 | 181,177 | -0.06(-0.09%) |
Jan 22, 2019 | 65.42 | 65.51 | 64.27 | 64.98 | 283,068 | -0.21(-0.32%) |
Jan 18, 2019 | 65.32 | 65.92 | 64.84 | 65.19 | 265,493 | -0.57(-0.87%) |
Jan 17, 2019 | 64.64 | 66.17 | 64.64 | 65.76 | 315,680 | +1.00(+1.54%) |
Jan 16, 2019 | 63.72 | 64.83 | 63.72 | 64.77 | 237,941 | +0.72(+1.13%) |
Jan 15, 2019 | 63.53 | 64.47 | 63.24 | 64.04 | 256,600 | +0.92(+1.46%) |
Jan 14, 2019 | 63.69 | 64.06 | 62.69 | 63.12 | 213,195 | -1.11(-1.73%) |
Jan 11, 2019 | 64.76 | 64.84 | 63.68 | 64.23 | 185,977 | -0.38(-0.59%) |
Jan 10, 2019 | 62.99 | 64.82 | 62.99 | 64.62 | 207,114 | +1.44(+2.28%) |
Jan 09, 2019 | 63.77 | 64.22 | 62.58 | 63.18 | 146,273 | -0.69(-1.08%) |
Jan 08, 2019 | 61.98 | 63.89 | 61.81 | 63.87 | 277,304 | +2.08(+3.36%) |
Jan 07, 2019 | 62.28 | 62.79 | 61.38 | 61.79 | 283,299 | -0.89(-1.42%) |
Jan 04, 2019 | 61.68 | 63.48 | 61.38 | 62.68 | 373,398 | +1.23(+2.00%) |
Jan 03, 2019 | 61.37 | 62.29 | 60.91 | 61.45 | 284,762 | -0.07(-0.12%) |
Jan 02, 2019 | 63.44 | 63.44 | 61.03 | 61.52 | 337,642 | -2.07(-3.25%) |
Dec 31, 2018 | 63.00 | 63.68 | 61.93 | 63.59 | 229,524 | +0.86(+1.36%) |
Dec 28, 2018 | 62.82 | 63.49 | 62.13 | 62.74 | 286,905 | +0.02(+0.03%) |
Dec 27, 2018 | 62.26 | 62.94 | 60.92 | 62.72 | 385,281 | +0.40(+0.64%) |
Dec 26, 2018 | 61.86 | 62.45 | 60.42 | 62.32 | 371,446 | +0.73(+1.19%) |
Dec 24, 2018 | 66.49 | 66.49 | 61.56 | 61.59 | 204,262 | -4.90(-7.36%) |
Dec 21, 2018 | 66.34 | 67.99 | 66.11 | 66.49 | 1,057,641 | +0.07(+0.11%) |
Dec 20, 2018 | 66.95 | 68.24 | 65.85 | 66.41 | 605,678 | -0.18(-0.27%) |
Dec 19, 2018 | 66.97 | 67.87 | 65.63 | 66.59 | 380,583 | -0.20(-0.30%) |
Dec 18, 2018 | 67.50 | 68.62 | 66.60 | 66.79 | 447,783 | -0.26(-0.38%) |
Dec 17, 2018 | 69.00 | 69.20 | 66.67 | 67.05 | 638,398 | -1.69(-2.46%) |
Dec 14, 2018 | 68.96 | 69.50 | 68.38 | 68.74 | 305,671 | -0.28(-0.41%) |
Dec 13, 2018 | 68.79 | 69.52 | 68.71 | 69.02 | 257,246 | +0.24(+0.35%) |
Dec 12, 2018 | 67.10 | 69.23 | 67.10 | 68.78 | 507,785 | +1.37(+2.03%) |
Dec 11, 2018 | 67.33 | 67.82 | 66.84 | 67.41 | 419,192 | +0.07(+0.11%) |
Dec 10, 2018 | 67.24 | 67.57 | 65.81 | 67.33 | 268,624 | +0.20(+0.30%) |
Dec 07, 2018 | 67.49 | 68.03 | 66.79 | 67.13 | 440,764 | -0.33(-0.49%) |
Dec 06, 2018 | 67.32 | 67.48 | 66.10 | 67.47 | 476,804 | +0.49(+0.73%) |
Dec 04, 2018 | 66.79 | 68.09 | 66.47 | 66.98 | 501,633 | +0.31(+0.46%) |
Dec 03, 2018 | 65.86 | 66.78 | 64.95 | 66.67 | 468,282 | +1.19(+1.82%) |
Nov 30, 2018 | 63.88 | 65.63 | 63.34 | 65.48 | 645,146 | +1.60(+2.51%) |
Nov 29, 2018 | 65.06 | 65.26 | 63.61 | 63.88 | 460,262 | -1.00(-1.54%) |
Nov 28, 2018 | 63.27 | 65.43 | 63.26 | 64.87 | 3,209,726 | +0.94(+1.47%) |
Nov 27, 2018 | 67.78 | 68.16 | 63.49 | 63.93 | 866,184 | -5.35(-7.73%) |
Nov 26, 2018 | 69.09 | 69.54 | 68.48 | 69.29 | 89,561 | +0.42(+0.60%) |
Nov 23, 2018 | 68.46 | 69.37 | 68.44 | 68.87 | 56,298 | +0.13(+0.19%) |
Nov 21, 2018 | 68.74 | 68.74 | 68.74 | 0 | -0.98(-1.41%) | |
Nov 20, 2018 | 70.12 | 70.73 | 69.26 | 69.72 | 156,947 | -0.22(-0.32%) |
Nov 19, 2018 | 70.12 | 70.66 | 69.07 | 69.94 | 185,851 | -0.24(-0.34%) |
Nov 16, 2018 | 70.31 | 70.56 | 69.50 | 70.19 | 212,081 | +0.05(+0.07%) |
Nov 15, 2018 | 69.94 | 70.34 | 68.51 | 70.14 | 215,555 | +0.02(+0.04%) |
Nov 14, 2018 | 70.24 | 70.78 | 69.47 | 70.11 | 235,183 | +0.31(+0.44%) |
Nov 13, 2018 | 70.11 | 70.31 | 69.11 | 69.80 | 173,968 | -0.23(-0.33%) |
Nov 12, 2018 | 68.87 | 71.03 | 68.87 | 70.03 | 264,204 | +1.04(+1.51%) |
Nov 09, 2018 | 68.00 | 69.80 | 68.00 | 68.99 | 241,839 | +0.83(+1.21%) |
Nov 08, 2018 | 68.20 | 68.87 | 66.99 | 68.17 | 168,307 | -0.02(-0.02%) |
Nov 07, 2018 | 67.17 | 68.32 | 66.70 | 68.18 | 207,897 | +1.21(+1.80%) |
Nov 06, 2018 | 65.94 | 67.24 | 65.13 | 66.98 | 175,274 | +1.00(+1.52%) |
Nov 05, 2018 | 64.53 | 66.10 | 64.53 | 65.98 | 182,247 | +1.60(+2.49%) |
Nov 02, 2018 | 63.51 | 64.52 | 63.17 | 64.38 | 204,437 | +0.76(+1.19%) |