Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.82 | 67.89 | 62.28 | 64.49 | 1,243,460 | -0.72(-1.10%) |
Jan 30, 2019 | 64.76 | 65.61 | 63.32 | 65.21 | 420,475 | +1.00(+1.56%) |
Jan 29, 2019 | 64.87 | 65.88 | 64.11 | 64.20 | 385,467 | +0.12(+0.19%) |
Jan 28, 2019 | 63.86 | 64.66 | 63.24 | 64.08 | 665,611 | -1.00(-1.54%) |
Jan 25, 2019 | 64.08 | 66.19 | 63.96 | 65.08 | 834,759 | +1.81(+2.86%) |
Jan 24, 2019 | 62.79 | 64.21 | 62.45 | 63.28 | 729,513 | +0.75(+1.19%) |
Jan 23, 2019 | 64.54 | 64.98 | 62.18 | 62.53 | 533,989 | -1.83(-2.84%) |
Jan 22, 2019 | 65.64 | 65.64 | 63.36 | 64.36 | 735,245 | -2.47(-3.70%) |
Jan 18, 2019 | 65.63 | 67.74 | 65.11 | 66.83 | 589,456 | +2.10(+3.25%) |
Jan 17, 2019 | 64.55 | 65.14 | 63.09 | 64.73 | 872,383 | -0.46(-0.71%) |
Jan 16, 2019 | 64.79 | 66.10 | 64.44 | 65.19 | 256,131 | +0.32(+0.50%) |
Jan 15, 2019 | 65.11 | 65.76 | 64.32 | 64.87 | 351,044 | -0.08(-0.12%) |
Jan 14, 2019 | 64.55 | 65.92 | 64.43 | 64.95 | 470,341 | -0.38(-0.58%) |
Jan 11, 2019 | 65.80 | 65.80 | 63.76 | 65.33 | 619,203 | -0.95(-1.43%) |
Jan 10, 2019 | 64.13 | 66.96 | 63.98 | 66.27 | 598,184 | +1.39(+2.15%) |
Jan 09, 2019 | 64.81 | 66.22 | 64.40 | 64.88 | 776,692 | +1.28(+2.01%) |
Jan 08, 2019 | 63.83 | 64.04 | 62.52 | 63.60 | 613,491 | +0.72(+1.15%) |
Jan 07, 2019 | 59.95 | 63.26 | 59.45 | 62.88 | 993,630 | +3.20(+5.37%) |
Jan 04, 2019 | 58.97 | 60.85 | 57.86 | 59.68 | 1,039,776 | +2.42(+4.22%) |
Jan 03, 2019 | 56.87 | 58.57 | 55.69 | 57.26 | 1,425,197 | +0.46(+0.82%) |
Jan 02, 2019 | 55.43 | 58.35 | 54.83 | 56.79 | 978,873 | +0.24(+0.42%) |
Dec 31, 2018 | 56.51 | 56.83 | 54.88 | 56.56 | 606,650 | +0.41(+0.73%) |
Dec 28, 2018 | 56.66 | 57.43 | 55.51 | 56.15 | 442,725 | -0.28(-0.50%) |
Dec 27, 2018 | 56.05 | 57.27 | 54.12 | 56.43 | 485,162 | -1.32(-2.28%) |
Dec 26, 2018 | 54.77 | 57.81 | 53.77 | 57.75 | 614,989 | +3.55(+6.56%) |
Dec 24, 2018 | 55.11 | 56.78 | 53.94 | 54.20 | 423,210 | -1.58(-2.84%) |
Dec 21, 2018 | 55.82 | 57.50 | 55.14 | 55.78 | 1,345,791 | +0.09(+0.15%) |
Dec 20, 2018 | 57.32 | 58.24 | 55.50 | 55.69 | 1,281,761 | -2.56(-4.39%) |
Dec 19, 2018 | 60.58 | 61.35 | 57.57 | 58.25 | 842,820 | -2.64(-4.34%) |
Dec 18, 2018 | 63.35 | 63.51 | 60.87 | 60.90 | 684,286 | -2.39(-3.77%) |
Dec 17, 2018 | 62.43 | 64.47 | 62.32 | 63.29 | 841,993 | +0.38(+0.60%) |
Dec 14, 2018 | 65.64 | 65.98 | 62.79 | 62.91 | 844,943 | -3.25(-4.91%) |
Dec 13, 2018 | 67.03 | 67.23 | 65.20 | 66.16 | 834,780 | -1.15(-1.70%) |
Dec 12, 2018 | 67.18 | 69.68 | 66.76 | 67.31 | 932,740 | +1.24(+1.88%) |
Dec 11, 2018 | 70.05 | 70.05 | 65.52 | 66.07 | 1,009,974 | -3.23(-4.66%) |
Dec 10, 2018 | 69.95 | 71.18 | 68.26 | 69.30 | 494,689 | -1.80(-2.53%) |
Dec 07, 2018 | 74.07 | 75.70 | 71.00 | 71.10 | 533,970 | -1.14(-1.57%) |
Dec 06, 2018 | 73.01 | 74.33 | 71.28 | 72.24 | 760,993 | -3.17(-4.20%) |
Dec 04, 2018 | 80.64 | 80.80 | 75.20 | 75.40 | 665,511 | -5.19(-6.45%) |
Dec 03, 2018 | 81.06 | 81.53 | 78.43 | 80.60 | 656,903 | +1.81(+2.30%) |
Nov 30, 2018 | 77.85 | 79.32 | 76.41 | 78.79 | 859,711 | +0.21(+0.27%) |
Nov 29, 2018 | 76.99 | 78.78 | 76.84 | 78.58 | 624,898 | +1.45(+1.88%) |
Nov 28, 2018 | 75.34 | 77.34 | 74.67 | 77.13 | 336,538 | +1.81(+2.40%) |
Nov 27, 2018 | 76.36 | 76.93 | 75.29 | 75.32 | 438,361 | -1.17(-1.52%) |
Nov 26, 2018 | 75.99 | 76.80 | 74.83 | 76.48 | 568,333 | +1.42(+1.89%) |
Nov 23, 2018 | 76.56 | 77.36 | 74.36 | 75.06 | 391,458 | -3.56(-4.53%) |
Nov 21, 2018 | 78.63 | 78.63 | 78.63 | 0 | +0.44(+0.56%) | |
Nov 20, 2018 | 80.43 | 81.40 | 77.30 | 78.19 | 790,071 | -4.65(-5.62%) |
Nov 19, 2018 | 81.16 | 83.46 | 80.90 | 82.84 | 679,139 | +0.86(+1.05%) |
Nov 16, 2018 | 80.37 | 82.30 | 80.32 | 81.98 | 639,773 | +2.16(+2.71%) |
Nov 15, 2018 | 77.01 | 80.00 | 76.63 | 79.82 | 717,886 | +2.77(+3.59%) |
Nov 14, 2018 | 77.89 | 78.13 | 76.05 | 77.05 | 712,306 | +0.77(+1.01%) |
Nov 13, 2018 | 78.50 | 79.16 | 76.22 | 76.28 | 579,479 | -2.31(-2.94%) |
Nov 12, 2018 | 81.65 | 82.21 | 78.52 | 78.60 | 533,501 | -2.44(-3.01%) |
Nov 09, 2018 | 79.97 | 81.30 | 77.94 | 81.03 | 543,675 | +0.23(+0.28%) |
Nov 08, 2018 | 83.85 | 84.42 | 80.38 | 80.81 | 338,265 | -3.13(-3.73%) |
Nov 07, 2018 | 84.18 | 84.33 | 82.01 | 83.94 | 618,776 | +0.82(+0.98%) |
Nov 06, 2018 | 82.63 | 83.42 | 81.53 | 83.12 | 280,761 | +0.55(+0.67%) |
Nov 05, 2018 | 82.17 | 83.80 | 81.63 | 82.57 | 469,372 | +1.01(+1.24%) |
Nov 02, 2018 | 82.90 | 84.08 | 80.67 | 81.56 | 594,203 | -0.75(-0.91%) |