Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 69.01 | 70.16 | 68.81 | 69.59 | 429,365 | +0.49(+0.71%) |
Jan 30, 2019 | 67.90 | 69.33 | 66.97 | 69.10 | 368,634 | +1.70(+2.52%) |
Jan 29, 2019 | 67.60 | 67.71 | 66.57 | 67.40 | 316,057 | -0.15(-0.22%) |
Jan 28, 2019 | 66.96 | 67.92 | 66.74 | 67.55 | 331,953 | -0.01(-0.01%) |
Jan 25, 2019 | 67.37 | 68.00 | 67.00 | 67.56 | 330,282 | +1.00(+1.50%) |
Jan 24, 2019 | 66.11 | 66.94 | 65.79 | 66.57 | 310,173 | +0.30(+0.45%) |
Jan 23, 2019 | 67.20 | 67.20 | 65.79 | 66.27 | 357,634 | -0.93(-1.38%) |
Jan 22, 2019 | 67.74 | 67.93 | 66.02 | 67.20 | 317,560 | -0.84(-1.23%) |
Jan 18, 2019 | 67.25 | 68.27 | 66.90 | 68.03 | 403,808 | +1.51(+2.27%) |
Jan 17, 2019 | 66.67 | 66.96 | 66.13 | 66.52 | 329,838 | -0.18(-0.27%) |
Jan 16, 2019 | 66.26 | 67.00 | 65.64 | 66.70 | 397,395 | +0.57(+0.87%) |
Jan 15, 2019 | 65.68 | 66.39 | 65.24 | 66.12 | 210,287 | +0.45(+0.69%) |
Jan 14, 2019 | 65.12 | 65.95 | 64.73 | 65.67 | 279,595 | +0.19(+0.29%) |
Jan 11, 2019 | 64.81 | 65.71 | 64.66 | 65.49 | 307,617 | +0.36(+0.55%) |
Jan 10, 2019 | 64.14 | 65.41 | 64.01 | 65.13 | 240,106 | +0.36(+0.55%) |
Jan 09, 2019 | 64.66 | 65.28 | 63.72 | 64.77 | 256,142 | +0.29(+0.45%) |
Jan 08, 2019 | 64.26 | 64.55 | 62.95 | 64.48 | 353,425 | +1.11(+1.75%) |
Jan 07, 2019 | 62.98 | 64.44 | 61.38 | 63.37 | 466,271 | +0.41(+0.66%) |
Jan 04, 2019 | 61.53 | 63.32 | 61.00 | 62.96 | 368,375 | +2.67(+4.43%) |
Jan 03, 2019 | 60.20 | 61.44 | 59.27 | 60.29 | 319,056 | -0.26(-0.43%) |
Jan 02, 2019 | 59.58 | 61.03 | 59.01 | 60.55 | 496,176 | -0.21(-0.34%) |
Dec 31, 2018 | 60.05 | 60.90 | 59.34 | 60.76 | 508,723 | +1.13(+1.89%) |
Dec 28, 2018 | 59.31 | 60.80 | 59.14 | 59.63 | 402,637 | +0.23(+0.40%) |
Dec 27, 2018 | 57.83 | 59.43 | 56.82 | 59.40 | 342,523 | +0.25(+0.43%) |
Dec 26, 2018 | 56.09 | 59.16 | 55.92 | 59.14 | 489,704 | +3.60(+6.48%) |
Dec 24, 2018 | 56.97 | 57.58 | 55.52 | 55.54 | 211,959 | -2.01(-3.49%) |
Dec 21, 2018 | 59.62 | 60.14 | 57.38 | 57.55 | 1,107,785 | -2.05(-3.44%) |
Dec 20, 2018 | 60.75 | 61.25 | 58.85 | 59.60 | 399,120 | -1.23(-2.02%) |
Dec 19, 2018 | 60.44 | 63.08 | 60.12 | 60.83 | 448,691 | +0.71(+1.19%) |
Dec 18, 2018 | 60.34 | 61.52 | 59.74 | 60.12 | 433,873 | +0.18(+0.30%) |
Dec 17, 2018 | 63.03 | 63.03 | 59.66 | 59.94 | 548,002 | -3.25(-5.15%) |
Dec 14, 2018 | 62.44 | 64.46 | 62.18 | 63.19 | 516,385 | +0.18(+0.28%) |
Dec 13, 2018 | 62.56 | 63.39 | 61.86 | 63.01 | 336,389 | +0.51(+0.81%) |
Dec 12, 2018 | 62.03 | 64.16 | 61.61 | 62.51 | 393,841 | +1.42(+2.32%) |
Dec 11, 2018 | 61.08 | 62.15 | 60.44 | 61.09 | 518,181 | +2.89(+4.96%) |
Dec 10, 2018 | 58.32 | 58.61 | 56.72 | 58.20 | 531,164 | -0.11(-0.19%) |
Dec 07, 2018 | 59.90 | 61.04 | 58.14 | 58.31 | 504,786 | -1.54(-2.57%) |
Dec 06, 2018 | 61.32 | 61.54 | 58.93 | 59.86 | 591,409 | -2.63(-4.21%) |
Dec 04, 2018 | 66.82 | 66.82 | 62.31 | 62.49 | 430,941 | -4.16(-6.25%) |
Dec 03, 2018 | 67.21 | 67.52 | 65.96 | 66.65 | 311,447 | +0.09(+0.14%) |
Nov 30, 2018 | 65.64 | 66.73 | 65.32 | 66.56 | 422,748 | +1.07(+1.64%) |
Nov 29, 2018 | 65.36 | 65.89 | 64.26 | 65.49 | 241,934 | -0.14(-0.21%) |
Nov 28, 2018 | 64.17 | 66.13 | 63.36 | 65.63 | 443,232 | +1.80(+2.81%) |
Nov 27, 2018 | 62.66 | 64.06 | 62.66 | 63.83 | 223,289 | +1.24(+1.98%) |
Nov 26, 2018 | 62.08 | 63.13 | 61.85 | 62.59 | 281,908 | +1.17(+1.91%) |
Nov 23, 2018 | 61.20 | 62.60 | 61.20 | 61.42 | 143,860 | -0.16(-0.26%) |
Nov 21, 2018 | 61.58 | 61.58 | 61.58 | 0 | +0.79(+1.30%) | |
Nov 20, 2018 | 61.28 | 62.76 | 60.56 | 60.79 | 258,704 | -0.86(-1.39%) |
Nov 19, 2018 | 63.53 | 63.72 | 61.15 | 61.64 | 438,187 | -1.89(-2.97%) |
Nov 16, 2018 | 63.17 | 64.40 | 63.04 | 63.53 | 245,264 | -0.19(-0.29%) |
Nov 15, 2018 | 61.90 | 64.19 | 61.58 | 63.72 | 177,729 | +1.46(+2.34%) |
Nov 14, 2018 | 63.46 | 63.77 | 61.42 | 62.26 | 202,954 | -0.61(-0.97%) |
Nov 13, 2018 | 63.43 | 64.14 | 62.71 | 62.87 | 179,697 | -0.27(-0.43%) |
Nov 12, 2018 | 64.46 | 64.46 | 63.01 | 63.15 | 309,832 | -1.47(-2.27%) |
Nov 09, 2018 | 66.31 | 66.39 | 63.89 | 64.61 | 267,928 | +0.04(+0.06%) |
Nov 08, 2018 | 64.46 | 64.87 | 63.92 | 64.57 | 285,888 | -0.04(-0.06%) |
Nov 07, 2018 | 65.15 | 65.43 | 63.84 | 64.61 | 400,722 | -0.27(-0.42%) |
Nov 06, 2018 | 64.84 | 65.90 | 63.97 | 64.88 | 280,731 | -0.08(-0.13%) |
Nov 05, 2018 | 64.92 | 65.80 | 63.73 | 64.97 | 380,580 | +0.04(+0.06%) |
Nov 02, 2018 | 64.47 | 65.66 | 64.04 | 64.93 | 348,064 | +0.59(+0.92%) |