Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 69.97 | 71.29 | 69.97 | 71.07 | 208,508 | +1.00(+1.43%) |
Jan 30, 2019 | 68.58 | 70.21 | 68.14 | 70.06 | 424,137 | +1.92(+2.81%) |
Jan 29, 2019 | 69.54 | 69.97 | 67.78 | 68.15 | 344,288 | -1.37(-1.97%) |
Jan 28, 2019 | 69.06 | 70.58 | 68.40 | 69.52 | 310,414 | -0.10(-0.14%) |
Jan 25, 2019 | 69.61 | 70.41 | 69.32 | 69.62 | 252,484 | +0.50(+0.72%) |
Jan 24, 2019 | 67.87 | 69.38 | 67.80 | 69.12 | 334,024 | +1.42(+2.10%) |
Jan 23, 2019 | 68.15 | 69.36 | 66.76 | 67.70 | 299,261 | -0.15(-0.22%) |
Jan 22, 2019 | 69.61 | 70.06 | 67.36 | 67.85 | 324,683 | -2.36(-3.36%) |
Jan 18, 2019 | 69.10 | 71.01 | 68.88 | 70.21 | 304,774 | +1.04(+1.51%) |
Jan 17, 2019 | 67.53 | 69.83 | 67.53 | 69.17 | 279,358 | +1.55(+2.29%) |
Jan 16, 2019 | 67.14 | 68.61 | 66.96 | 67.62 | 290,561 | +0.61(+0.90%) |
Jan 15, 2019 | 65.87 | 67.34 | 65.44 | 67.02 | 290,396 | +1.13(+1.72%) |
Jan 14, 2019 | 65.78 | 66.46 | 64.60 | 65.88 | 275,214 | -0.29(-0.44%) |
Jan 11, 2019 | 65.37 | 66.73 | 65.07 | 66.17 | 223,064 | +0.41(+0.62%) |
Jan 10, 2019 | 64.59 | 65.81 | 64.22 | 65.77 | 211,845 | +0.80(+1.24%) |
Jan 09, 2019 | 65.49 | 66.60 | 64.49 | 64.96 | 308,632 | -0.06(-0.09%) |
Jan 08, 2019 | 65.12 | 65.29 | 63.68 | 65.02 | 227,373 | +0.74(+1.16%) |
Jan 07, 2019 | 62.64 | 64.99 | 61.73 | 64.28 | 299,660 | +1.51(+2.40%) |
Jan 04, 2019 | 61.11 | 63.74 | 60.64 | 62.77 | 311,021 | +2.50(+4.15%) |
Jan 03, 2019 | 61.99 | 62.36 | 59.55 | 60.27 | 296,072 | -2.55(-4.06%) |
Jan 02, 2019 | 61.68 | 63.63 | 60.22 | 62.82 | 247,976 | +0.39(+0.62%) |
Dec 31, 2018 | 62.61 | 63.07 | 61.27 | 62.43 | 236,061 | +0.32(+0.51%) |
Dec 28, 2018 | 63.07 | 63.92 | 61.93 | 62.11 | 262,660 | -0.92(-1.46%) |
Dec 27, 2018 | 60.77 | 63.04 | 59.60 | 63.04 | 325,704 | +1.30(+2.11%) |
Dec 26, 2018 | 58.81 | 61.77 | 57.83 | 61.74 | 382,211 | +3.43(+5.89%) |
Dec 24, 2018 | 59.26 | 59.91 | 57.80 | 58.30 | 139,440 | -1.50(-2.51%) |
Dec 21, 2018 | 61.14 | 63.49 | 58.56 | 59.80 | 1,786,230 | -1.43(-2.33%) |
Dec 20, 2018 | 59.75 | 61.34 | 59.00 | 61.23 | 581,172 | +1.47(+2.46%) |
Dec 19, 2018 | 61.18 | 62.37 | 59.23 | 59.76 | 750,447 | -1.22(-2.00%) |
Dec 18, 2018 | 62.02 | 62.67 | 60.66 | 60.98 | 931,409 | -0.10(-0.16%) |
Dec 17, 2018 | 63.39 | 65.54 | 60.75 | 61.08 | 464,318 | -2.31(-3.65%) |
Dec 14, 2018 | 65.00 | 65.62 | 63.17 | 63.39 | 276,966 | -2.21(-3.37%) |
Dec 13, 2018 | 66.83 | 67.42 | 65.24 | 65.61 | 252,000 | -1.16(-1.74%) |
Dec 12, 2018 | 66.44 | 67.70 | 65.24 | 66.77 | 223,822 | +1.33(+2.03%) |
Dec 11, 2018 | 68.51 | 69.55 | 64.32 | 65.44 | 363,883 | -1.90(-2.82%) |
Dec 10, 2018 | 65.58 | 67.77 | 65.03 | 67.33 | 285,077 | +1.76(+2.68%) |
Dec 07, 2018 | 67.42 | 68.58 | 64.95 | 65.58 | 247,043 | -2.47(-3.63%) |
Dec 06, 2018 | 67.81 | 69.24 | 66.72 | 68.05 | 676,752 | -0.92(-1.34%) |
Dec 04, 2018 | 72.67 | 73.22 | 68.83 | 68.97 | 367,139 | -4.40(-5.99%) |
Dec 03, 2018 | 74.04 | 74.21 | 71.45 | 73.37 | 451,188 | +0.66(+0.91%) |
Nov 30, 2018 | 72.85 | 74.41 | 71.75 | 72.70 | 378,021 | -0.43(-0.58%) |
Nov 29, 2018 | 72.69 | 74.09 | 71.48 | 73.13 | 351,990 | +0.22(+0.30%) |
Nov 28, 2018 | 70.22 | 72.94 | 69.25 | 72.91 | 259,262 | +3.25(+4.66%) |
Nov 27, 2018 | 70.87 | 71.46 | 69.19 | 69.67 | 317,406 | -1.89(-2.64%) |
Nov 26, 2018 | 71.42 | 72.25 | 70.72 | 71.55 | 221,947 | +1.20(+1.70%) |
Nov 23, 2018 | 69.03 | 71.51 | 68.25 | 70.35 | 178,123 | +0.49(+0.69%) |
Nov 21, 2018 | 69.87 | 69.87 | 69.87 | 0 | +1.65(+2.43%) | |
Nov 20, 2018 | 66.33 | 69.35 | 66.02 | 68.21 | 371,104 | +0.68(+1.01%) |
Nov 19, 2018 | 71.23 | 71.85 | 67.38 | 67.53 | 338,171 | -3.85(-5.40%) |
Nov 16, 2018 | 70.15 | 71.92 | 69.59 | 71.38 | 256,638 | +0.49(+0.68%) |
Nov 15, 2018 | 70.20 | 71.73 | 69.13 | 70.90 | 411,104 | +0.56(+0.80%) |
Nov 14, 2018 | 71.85 | 72.20 | 69.75 | 70.33 | 456,127 | -0.37(-0.52%) |
Nov 13, 2018 | 69.42 | 71.46 | 68.27 | 70.70 | 427,833 | +1.74(+2.53%) |
Nov 12, 2018 | 69.68 | 70.32 | 67.97 | 68.96 | 330,592 | -0.87(-1.25%) |
Nov 09, 2018 | 71.68 | 71.87 | 69.24 | 69.83 | 262,794 | -2.21(-3.07%) |
Nov 08, 2018 | 71.74 | 72.98 | 71.17 | 72.04 | 549,460 | +0.03(+0.04%) |
Nov 07, 2018 | 71.57 | 72.72 | 71.22 | 72.01 | 459,791 | +0.62(+0.87%) |
Nov 06, 2018 | 71.30 | 73.42 | 70.66 | 71.38 | 337,630 | -0.15(-0.21%) |
Nov 05, 2018 | 72.36 | 72.66 | 69.84 | 71.53 | 431,592 | -1.10(-1.51%) |
Nov 02, 2018 | 73.72 | 74.25 | 72.23 | 72.63 | 357,961 | -0.66(-0.91%) |