Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.76 | 69.48 | 67.20 | 67.44 | 216,551 | -0.07(-0.10%) |
Jan 30, 2019 | 65.00 | 68.50 | 64.82 | 67.51 | 324,491 | +3.07(+4.76%) |
Jan 29, 2019 | 64.20 | 64.75 | 63.54 | 64.44 | 145,697 | +0.91(+1.43%) |
Jan 28, 2019 | 63.93 | 64.15 | 63.12 | 63.53 | 143,583 | -0.57(-0.89%) |
Jan 25, 2019 | 64.15 | 64.58 | 63.41 | 64.10 | 170,382 | +0.83(+1.31%) |
Jan 24, 2019 | 64.06 | 64.06 | 62.82 | 63.27 | 152,911 | -0.80(-1.25%) |
Jan 23, 2019 | 63.27 | 64.07 | 63.05 | 64.07 | 217,472 | +0.80(+1.26%) |
Jan 22, 2019 | 63.57 | 63.85 | 62.82 | 63.27 | 137,609 | -0.13(-0.21%) |
Jan 21, 2019 | 64.43 | 64.43 | 63.04 | 63.40 | 83,126 | -0.85(-1.32%) |
Jan 18, 2019 | 63.91 | 64.25 | 63.08 | 64.25 | 175,641 | +0.97(+1.53%) |
Jan 17, 2019 | 62.72 | 63.60 | 62.56 | 63.28 | 118,847 | +0.15(+0.24%) |
Jan 16, 2019 | 62.90 | 63.45 | 62.56 | 63.13 | 141,978 | +0.62(+0.99%) |
Jan 15, 2019 | 63.24 | 64.49 | 62.46 | 62.51 | 168,089 | +0.84(+1.36%) |
Jan 14, 2019 | 61.84 | 62.06 | 61.38 | 61.67 | 132,988 | -0.39(-0.63%) |
Jan 11, 2019 | 62.57 | 62.88 | 61.88 | 62.06 | 172,332 | -0.39(-0.62%) |
Jan 10, 2019 | 62.01 | 62.64 | 61.39 | 62.45 | 196,505 | +0.09(+0.14%) |
Jan 09, 2019 | 61.09 | 62.50 | 60.61 | 62.36 | 297,535 | +1.79(+2.96%) |
Jan 08, 2019 | 59.33 | 60.87 | 58.74 | 60.57 | 227,208 | +1.78(+3.03%) |
Jan 07, 2019 | 57.98 | 59.08 | 57.50 | 58.79 | 183,141 | +1.28(+2.23%) |
Jan 04, 2019 | 57.56 | 57.86 | 56.68 | 57.51 | 164,375 | +0.95(+1.68%) |
Jan 03, 2019 | 58.41 | 58.53 | 56.09 | 56.56 | 138,942 | -1.95(-3.33%) |
Jan 02, 2019 | 57.69 | 58.82 | 57.69 | 58.51 | 129,609 | -0.16(-0.27%) |
Dec 31, 2018 | 58.67 | 58.67 | 58.67 | 0 | +0.83(+1.43%) | |
Dec 28, 2018 | 58.06 | 58.58 | 56.96 | 57.84 | 153,352 | -0.06(-0.10%) |
Dec 27, 2018 | 57.52 | 58.21 | 56.95 | 57.90 | 174,023 | +0.62(+1.08%) |
Dec 24, 2018 | 57.28 | 57.28 | 57.28 | 0 | -0.49(-0.85%) | |
Dec 21, 2018 | 58.70 | 59.42 | 57.69 | 57.77 | 273,486 | -1.01(-1.72%) |
Dec 20, 2018 | 59.56 | 60.06 | 58.70 | 58.78 | 133,728 | -0.79(-1.33%) |
Dec 19, 2018 | 59.99 | 60.98 | 59.52 | 59.57 | 277,507 | +0.19(+0.32%) |
Dec 18, 2018 | 58.85 | 60.18 | 58.85 | 59.38 | 425,528 | -0.08(-0.13%) |
Dec 17, 2018 | 60.87 | 61.05 | 58.97 | 59.46 | 150,531 | -1.59(-2.60%) |
Dec 14, 2018 | 61.01 | 61.90 | 60.58 | 61.05 | 167,982 | -0.57(-0.93%) |
Dec 13, 2018 | 62.31 | 63.34 | 61.43 | 61.62 | 197,599 | -0.30(-0.48%) |
Dec 12, 2018 | 61.37 | 62.92 | 61.23 | 61.92 | 277,598 | +1.18(+1.94%) |
Dec 11, 2018 | 61.55 | 61.79 | 59.96 | 60.74 | 205,490 | -0.24(-0.39%) |
Dec 10, 2018 | 60.97 | 61.59 | 60.05 | 60.98 | 185,844 | -0.16(-0.26%) |
Dec 07, 2018 | 62.25 | 62.48 | 60.79 | 61.14 | 144,854 | -1.02(-1.64%) |
Dec 06, 2018 | 62.33 | 62.79 | 61.62 | 62.16 | 202,538 | -1.02(-1.61%) |
Dec 05, 2018 | 63.21 | 64.34 | 62.85 | 63.18 | 83,913 | +0.23(+0.37%) |
Dec 04, 2018 | 64.40 | 64.67 | 62.23 | 62.95 | 176,955 | -1.68(-2.60%) |
Dec 03, 2018 | 65.56 | 65.56 | 63.90 | 64.63 | 154,083 | -0.79(-1.21%) |
Nov 30, 2018 | 64.53 | 65.52 | 64.51 | 65.42 | 241,054 | +0.93(+1.44%) |
Nov 29, 2018 | 66.25 | 66.85 | 64.44 | 64.49 | 200,705 | -1.87(-2.82%) |
Nov 28, 2018 | 64.99 | 66.44 | 64.92 | 66.36 | 139,255 | +1.39(+2.14%) |
Nov 27, 2018 | 64.16 | 64.99 | 64.16 | 64.97 | 247,665 | +0.55(+0.85%) |
Nov 26, 2018 | 63.68 | 64.98 | 63.67 | 64.42 | 197,558 | +0.97(+1.53%) |
Nov 23, 2018 | 62.83 | 63.73 | 62.49 | 63.45 | 96,738 | +0.29(+0.46%) |
Nov 22, 2018 | 64.18 | 64.54 | 62.50 | 63.16 | 83,147 | -1.02(-1.59%) |
Nov 21, 2018 | 64.43 | 64.83 | 64.18 | 64.18 | 265,111 | +0.21(+0.33%) |
Nov 20, 2018 | 64.45 | 64.59 | 63.89 | 63.97 | 158,443 | -0.70(-1.08%) |
Nov 19, 2018 | 64.58 | 65.34 | 64.47 | 64.67 | 132,073 | +0.09(+0.14%) |
Nov 16, 2018 | 64.48 | 64.96 | 64.10 | 64.58 | 149,501 | +0.09(+0.14%) |
Nov 15, 2018 | 64.30 | 65.27 | 63.98 | 64.49 | 137,209 | +0.01(+0.02%) |
Nov 14, 2018 | 65.17 | 65.46 | 64.44 | 64.48 | 153,379 | -0.77(-1.18%) |
Nov 13, 2018 | 65.78 | 66.00 | 65.06 | 65.25 | 143,961 | -0.53(-0.81%) |
Nov 12, 2018 | 67.64 | 68.10 | 64.76 | 65.78 | 222,701 | -1.69(-2.50%) |
Nov 09, 2018 | 66.63 | 68.64 | 66.63 | 67.47 | 150,732 | +0.37(+0.55%) |
Nov 08, 2018 | 67.09 | 67.98 | 66.50 | 67.10 | 134,788 | +0.44(+0.66%) |
Nov 07, 2018 | 66.30 | 66.90 | 65.78 | 66.66 | 110,204 | +0.83(+1.26%) |
Nov 06, 2018 | 66.48 | 67.18 | 65.64 | 65.83 | 155,252 | -0.49(-0.74%) |
Nov 05, 2018 | 66.29 | 67.07 | 65.97 | 66.32 | 136,235 | +0.00(+0.00%) |
Nov 02, 2018 | 66.40 | 66.79 | 65.89 | 66.32 | 137,693 | +0.17(+0.26%) |