Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.09 | 65.78 | 63.95 | 65.64 | 380,173 | +1.65(+2.58%) |
Jan 30, 2019 | 63.92 | 64.18 | 63.32 | 63.99 | 257,294 | -0.05(-0.08%) |
Jan 29, 2019 | 64.42 | 64.75 | 63.73 | 64.04 | 164,269 | -0.05(-0.08%) |
Jan 28, 2019 | 64.36 | 64.92 | 63.72 | 64.09 | 184,411 | -0.60(-0.92%) |
Jan 25, 2019 | 65.49 | 66.10 | 64.60 | 64.69 | 126,709 | -0.96(-1.46%) |
Jan 24, 2019 | 65.71 | 65.89 | 64.79 | 65.64 | 178,452 | +0.18(+0.28%) |
Jan 23, 2019 | 65.19 | 65.86 | 64.95 | 65.46 | 179,696 | -0.06(-0.09%) |
Jan 22, 2019 | 65.96 | 66.05 | 64.80 | 65.52 | 280,754 | -0.21(-0.32%) |
Jan 18, 2019 | 65.86 | 66.46 | 65.37 | 65.73 | 263,322 | -0.58(-0.87%) |
Jan 17, 2019 | 65.17 | 66.72 | 65.17 | 66.30 | 313,099 | +1.01(+1.54%) |
Jan 16, 2019 | 64.24 | 65.37 | 64.24 | 65.30 | 235,996 | +0.73(+1.13%) |
Jan 15, 2019 | 64.06 | 65.00 | 63.76 | 64.57 | 254,502 | +0.93(+1.46%) |
Jan 14, 2019 | 64.22 | 64.59 | 63.20 | 63.64 | 211,452 | -1.12(-1.73%) |
Jan 11, 2019 | 65.29 | 65.37 | 64.20 | 64.76 | 184,457 | -0.39(-0.59%) |
Jan 10, 2019 | 63.51 | 65.35 | 63.51 | 65.15 | 205,421 | +1.45(+2.28%) |
Jan 09, 2019 | 64.29 | 64.75 | 63.09 | 63.70 | 145,077 | -0.70(-1.08%) |
Jan 08, 2019 | 62.49 | 64.42 | 62.32 | 64.39 | 275,037 | +2.10(+3.36%) |
Jan 07, 2019 | 62.79 | 63.30 | 61.89 | 62.30 | 280,983 | -0.90(-1.42%) |
Jan 04, 2019 | 62.19 | 64.00 | 61.89 | 63.20 | 370,345 | +1.24(+2.00%) |
Jan 03, 2019 | 61.87 | 62.80 | 61.41 | 61.95 | 282,434 | -0.08(-0.12%) |
Jan 02, 2019 | 63.97 | 63.97 | 61.54 | 62.03 | 334,882 | -2.09(-3.25%) |
Dec 31, 2018 | 63.52 | 64.20 | 62.44 | 64.12 | 227,648 | +0.86(+1.36%) |
Dec 28, 2018 | 63.34 | 64.01 | 62.64 | 63.25 | 284,560 | +0.02(+0.03%) |
Dec 27, 2018 | 62.78 | 63.46 | 61.42 | 63.24 | 382,131 | +0.40(+0.64%) |
Dec 26, 2018 | 62.37 | 62.96 | 60.92 | 62.84 | 368,409 | +0.74(+1.19%) |
Dec 24, 2018 | 67.03 | 67.03 | 62.06 | 62.10 | 202,592 | -4.94(-7.36%) |
Dec 21, 2018 | 66.88 | 68.55 | 66.66 | 67.03 | 1,048,995 | +0.08(+0.11%) |
Dec 20, 2018 | 67.50 | 68.80 | 66.39 | 66.96 | 600,727 | -0.18(-0.27%) |
Dec 19, 2018 | 67.52 | 68.43 | 66.17 | 67.14 | 377,472 | -0.20(-0.30%) |
Dec 18, 2018 | 68.06 | 69.19 | 67.15 | 67.34 | 444,122 | -0.26(-0.38%) |
Dec 17, 2018 | 69.57 | 69.77 | 67.22 | 67.60 | 633,179 | -1.70(-2.45%) |
Dec 14, 2018 | 69.53 | 70.07 | 68.94 | 69.31 | 303,172 | -0.28(-0.41%) |
Dec 13, 2018 | 69.36 | 70.09 | 69.28 | 69.59 | 255,143 | +0.24(+0.35%) |
Dec 12, 2018 | 67.65 | 69.80 | 67.65 | 69.35 | 503,634 | +1.38(+2.03%) |
Dec 11, 2018 | 67.89 | 68.38 | 67.39 | 67.96 | 415,765 | +0.08(+0.11%) |
Dec 10, 2018 | 67.80 | 68.13 | 66.36 | 67.89 | 266,428 | +0.20(+0.30%) |
Dec 07, 2018 | 68.05 | 68.59 | 67.34 | 67.69 | 437,160 | -0.34(-0.49%) |
Dec 06, 2018 | 67.87 | 68.03 | 66.64 | 68.02 | 472,906 | +0.49(+0.73%) |
Dec 04, 2018 | 67.34 | 68.65 | 67.02 | 67.53 | 497,532 | +0.31(+0.46%) |
Dec 03, 2018 | 66.41 | 67.33 | 65.48 | 67.22 | 464,454 | +1.20(+1.82%) |
Nov 30, 2018 | 64.40 | 66.17 | 63.86 | 66.02 | 639,872 | +1.62(+2.51%) |
Nov 29, 2018 | 65.59 | 65.79 | 64.13 | 64.40 | 456,500 | -1.01(-1.54%) |
Nov 28, 2018 | 63.79 | 65.97 | 63.78 | 65.41 | 3,183,486 | +0.95(+1.47%) |
Nov 27, 2018 | 68.34 | 68.72 | 64.02 | 64.46 | 859,103 | -5.40(-7.73%) |
Nov 26, 2018 | 69.66 | 70.11 | 69.05 | 69.86 | 88,829 | +0.42(+0.60%) |
Nov 23, 2018 | 69.02 | 69.94 | 69.00 | 69.44 | 55,838 | +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 | 69.83 | 70.29 | 155,664 | -0.23(-0.32%) |
Nov 19, 2018 | 70.70 | 71.24 | 69.64 | 70.52 | 184,331 | -0.24(-0.34%) |
Nov 16, 2018 | 70.89 | 71.14 | 70.08 | 70.76 | 210,347 | +0.05(+0.07%) |
Nov 15, 2018 | 70.52 | 70.92 | 69.07 | 70.71 | 213,793 | +0.03(+0.04%) |
Nov 14, 2018 | 70.81 | 71.36 | 70.04 | 70.69 | 233,260 | +0.31(+0.44%) |
Nov 13, 2018 | 70.69 | 70.89 | 69.68 | 70.38 | 172,546 | -0.23(-0.33%) |
Nov 12, 2018 | 69.44 | 71.61 | 69.44 | 70.61 | 262,044 | +1.05(+1.51%) |
Nov 09, 2018 | 68.56 | 70.38 | 68.56 | 69.56 | 239,862 | +0.83(+1.21%) |
Nov 08, 2018 | 68.76 | 69.44 | 67.54 | 68.73 | 166,931 | -0.02(-0.02%) |
Nov 07, 2018 | 67.72 | 68.89 | 67.25 | 68.75 | 206,197 | +1.22(+1.80%) |
Nov 06, 2018 | 66.48 | 67.80 | 65.66 | 67.53 | 173,841 | +1.01(+1.52%) |
Nov 05, 2018 | 65.06 | 66.65 | 65.06 | 66.52 | 180,757 | +1.62(+2.49%) |
Nov 02, 2018 | 64.03 | 65.06 | 63.69 | 64.91 | 202,766 | +0.77(+1.19%) |