Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.83 | 70.36 | 66.77 | 69.64 | 131,893 | +2.95(+4.42%) |
Jan 30, 2019 | 66.85 | 67.39 | 65.65 | 66.69 | 266,842 | +0.38(+0.57%) |
Jan 29, 2019 | 67.41 | 68.28 | 66.13 | 66.31 | 199,180 | -1.11(-1.65%) |
Jan 28, 2019 | 67.52 | 68.80 | 66.49 | 67.42 | 117,469 | -0.58(-0.85%) |
Jan 25, 2019 | 69.34 | 70.81 | 67.45 | 68.00 | 300,500 | -0.45(-0.66%) |
Jan 24, 2019 | 66.11 | 68.46 | 66.11 | 68.45 | 115,736 | +2.05(+3.09%) |
Jan 23, 2019 | 66.28 | 67.30 | 65.87 | 66.40 | 278,114 | +0.15(+0.23%) |
Jan 22, 2019 | 67.40 | 67.44 | 65.03 | 66.25 | 346,757 | -1.60(-2.36%) |
Jan 18, 2019 | 67.65 | 68.85 | 66.41 | 67.85 | 174,000 | +0.60(+0.89%) |
Jan 17, 2019 | 66.75 | 67.68 | 66.03 | 67.25 | 115,169 | +0.05(+0.07%) |
Jan 16, 2019 | 67.01 | 68.80 | 67.01 | 67.20 | 185,800 | +0.42(+0.63%) |
Jan 15, 2019 | 65.05 | 67.21 | 65.05 | 66.78 | 312,788 | +1.74(+2.68%) |
Jan 14, 2019 | 64.63 | 66.35 | 63.35 | 65.04 | 599,417 | -0.07(-0.11%) |
Jan 11, 2019 | 64.49 | 65.53 | 64.28 | 65.11 | 139,000 | +0.42(+0.65%) |
Jan 10, 2019 | 65.94 | 66.52 | 63.89 | 64.69 | 713,581 | -1.39(-2.10%) |
Jan 09, 2019 | 64.00 | 67.88 | 62.75 | 66.08 | 303,317 | +2.57(+4.05%) |
Jan 08, 2019 | 63.78 | 63.97 | 61.54 | 63.51 | 171,822 | +0.06(+0.09%) |
Jan 07, 2019 | 62.75 | 64.55 | 61.20 | 63.45 | 218,198 | +1.03(+1.65%) |
Jan 04, 2019 | 62.08 | 63.34 | 61.42 | 62.42 | 223,400 | +1.28(+2.09%) |
Jan 03, 2019 | 62.20 | 62.20 | 59.49 | 61.14 | 122,999 | -1.82(-2.89%) |
Jan 02, 2019 | 61.50 | 63.56 | 59.90 | 62.96 | 129,808 | +0.52(+0.83%) |
Dec 31, 2018 | 62.10 | 63.21 | 61.01 | 62.44 | 110,700 | +0.74(+1.20%) |
Dec 28, 2018 | 59.09 | 62.46 | 57.66 | 61.70 | 175,100 | +2.64(+4.47%) |
Dec 27, 2018 | 60.44 | 62.51 | 57.39 | 59.06 | 166,592 | -2.09(-3.42%) |
Dec 26, 2018 | 59.25 | 61.36 | 58.81 | 61.15 | 159,089 | +2.41(+4.10%) |
Dec 24, 2018 | 57.75 | 59.82 | 57.30 | 58.74 | 64,100 | +0.64(+1.10%) |
Dec 21, 2018 | 58.98 | 59.60 | 57.06 | 58.10 | 263,800 | -0.71(-1.21%) |
Dec 20, 2018 | 61.64 | 63.37 | 58.47 | 58.81 | 403,527 | -3.20(-5.16%) |
Dec 19, 2018 | 68.04 | 69.90 | 61.58 | 62.01 | 318,982 | -6.02(-8.85%) |
Dec 18, 2018 | 69.44 | 69.83 | 68.02 | 68.03 | 121,930 | -0.65(-0.95%) |
Dec 17, 2018 | 68.06 | 70.01 | 67.19 | 68.68 | 215,536 | +0.19(+0.28%) |
Dec 14, 2018 | 67.74 | 69.84 | 67.14 | 68.49 | 269,500 | +0.20(+0.29%) |
Dec 13, 2018 | 69.24 | 70.00 | 67.40 | 68.29 | 198,799 | -0.55(-0.80%) |
Dec 12, 2018 | 69.00 | 70.00 | 67.56 | 68.84 | 192,805 | +0.33(+0.48%) |
Dec 11, 2018 | 68.29 | 69.01 | 64.74 | 68.51 | 150,245 | +0.91(+1.35%) |
Dec 10, 2018 | 68.80 | 69.67 | 66.59 | 67.60 | 297,753 | -1.19(-1.73%) |
Dec 07, 2018 | 67.99 | 68.97 | 67.02 | 68.79 | 436,600 | +0.81(+1.19%) |
Dec 06, 2018 | 66.96 | 68.14 | 64.08 | 67.98 | 262,997 | -0.45(-0.66%) |
Dec 04, 2018 | 71.79 | 72.05 | 67.97 | 68.43 | 303,000 | -3.88(-5.37%) |
Dec 03, 2018 | 72.34 | 74.43 | 70.71 | 72.31 | 436,329 | +4.23(+6.21%) |
Nov 30, 2018 | 64.20 | 68.39 | 63.75 | 68.08 | 345,200 | +4.08(+6.37%) |
Nov 29, 2018 | 64.09 | 64.37 | 62.93 | 64.00 | 177,999 | -0.44(-0.68%) |
Nov 28, 2018 | 62.72 | 64.56 | 62.00 | 64.44 | 159,977 | +1.83(+2.92%) |
Nov 27, 2018 | 62.44 | 63.22 | 61.15 | 62.61 | 151,964 | +0.19(+0.30%) |
Nov 26, 2018 | 65.67 | 66.32 | 61.89 | 62.42 | 159,927 | -0.20(-0.32%) |
Nov 23, 2018 | 65.24 | 65.24 | 61.78 | 62.62 | 154,400 | -3.26(-4.95%) |
Nov 21, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.44(-0.66%) | |
Nov 20, 2018 | 64.06 | 66.70 | 63.88 | 66.32 | 338,032 | +0.27(+0.41%) |
Nov 19, 2018 | 66.66 | 66.92 | 65.01 | 66.05 | 228,002 | -0.75(-1.12%) |
Nov 16, 2018 | 67.42 | 67.81 | 65.24 | 66.80 | 136,600 | -1.37(-2.01%) |
Nov 15, 2018 | 66.61 | 69.36 | 65.39 | 68.17 | 192,662 | +1.53(+2.30%) |
Nov 14, 2018 | 68.00 | 70.75 | 66.27 | 66.64 | 225,011 | -0.71(-1.05%) |
Nov 13, 2018 | 66.11 | 68.62 | 66.11 | 67.35 | 233,887 | +1.47(+2.23%) |
Nov 12, 2018 | 63.90 | 67.30 | 62.97 | 65.88 | 451,589 | +2.58(+4.08%) |
Nov 09, 2018 | 61.00 | 65.25 | 59.20 | 63.30 | 253,700 | -0.68(-1.06%) |
Nov 08, 2018 | 67.10 | 67.10 | 63.34 | 63.98 | 317,698 | -3.04(-4.54%) |
Nov 07, 2018 | 65.68 | 67.20 | 64.92 | 67.02 | 171,872 | +2.32(+3.59%) |
Nov 06, 2018 | 63.18 | 66.09 | 63.18 | 64.70 | 169,629 | +1.83(+2.91%) |
Nov 05, 2018 | 65.39 | 65.92 | 61.67 | 62.87 | 232,106 | -2.77(-4.22%) |
Nov 02, 2018 | 68.58 | 69.32 | 64.68 | 65.64 | 253,000 | -1.76(-2.61%) |