Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.20 | 69.45 | 67.01 | 68.63 | 1,921,819 | +1.57(+2.34%) |
Jan 30, 2019 | 65.89 | 67.63 | 65.53 | 67.06 | 1,161,512 | +1.77(+2.71%) |
Jan 29, 2019 | 65.87 | 66.07 | 64.95 | 65.29 | 905,228 | -0.58(-0.88%) |
Jan 28, 2019 | 65.77 | 66.15 | 65.30 | 65.87 | 1,159,021 | -0.53(-0.80%) |
Jan 25, 2019 | 65.57 | 66.57 | 65.12 | 66.40 | 919,300 | +1.46(+2.25%) |
Jan 24, 2019 | 64.44 | 65.39 | 63.86 | 64.94 | 1,324,901 | +0.87(+1.36%) |
Jan 23, 2019 | 63.16 | 64.37 | 62.95 | 64.07 | 1,386,854 | +0.60(+0.95%) |
Jan 22, 2019 | 64.89 | 64.89 | 63.03 | 63.47 | 1,695,339 | -1.84(-2.82%) |
Jan 18, 2019 | 64.91 | 65.45 | 63.97 | 65.31 | 663,200 | +0.90(+1.40%) |
Jan 17, 2019 | 63.26 | 64.84 | 62.90 | 64.41 | 745,390 | +0.99(+1.56%) |
Jan 16, 2019 | 63.43 | 63.67 | 62.51 | 63.42 | 769,667 | +0.55(+0.87%) |
Jan 15, 2019 | 62.81 | 63.89 | 62.44 | 62.87 | 824,603 | +0.63(+1.01%) |
Jan 14, 2019 | 62.27 | 62.70 | 61.71 | 62.24 | 680,681 | -0.82(-1.30%) |
Jan 11, 2019 | 63.56 | 63.90 | 62.60 | 63.06 | 771,900 | -0.86(-1.35%) |
Jan 10, 2019 | 62.71 | 64.10 | 62.08 | 63.92 | 542,043 | +0.42(+0.66%) |
Jan 09, 2019 | 63.44 | 64.00 | 62.94 | 63.50 | 1,252,117 | +0.41(+0.65%) |
Jan 08, 2019 | 64.10 | 64.41 | 61.65 | 63.09 | 1,492,458 | -0.56(-0.88%) |
Jan 07, 2019 | 62.96 | 65.48 | 62.62 | 63.65 | 2,739,565 | +1.05(+1.68%) |
Jan 04, 2019 | 61.30 | 63.12 | 60.71 | 62.60 | 1,765,900 | +2.37(+3.93%) |
Jan 03, 2019 | 62.11 | 62.80 | 59.82 | 60.23 | 1,510,307 | -2.59(-4.12%) |
Jan 02, 2019 | 64.47 | 64.47 | 62.37 | 62.82 | 2,105,297 | -2.80(-4.27%) |
Dec 31, 2018 | 64.57 | 65.69 | 64.23 | 65.62 | 1,044,200 | +1.69(+2.64%) |
Dec 28, 2018 | 64.12 | 64.73 | 62.71 | 63.93 | 889,000 | +0.40(+0.63%) |
Dec 27, 2018 | 62.67 | 63.63 | 61.03 | 63.53 | 1,198,031 | -0.26(-0.41%) |
Dec 26, 2018 | 60.14 | 64.00 | 59.67 | 63.79 | 1,808,167 | +4.10(+6.87%) |
Dec 24, 2018 | 59.02 | 60.72 | 58.19 | 59.69 | 781,600 | -0.29(-0.48%) |
Dec 21, 2018 | 62.04 | 62.12 | 59.09 | 59.98 | 1,618,400 | -1.94(-3.13%) |
Dec 20, 2018 | 62.15 | 62.88 | 60.09 | 61.92 | 1,710,987 | -0.23(-0.37%) |
Dec 19, 2018 | 62.22 | 64.63 | 61.46 | 62.15 | 1,342,333 | +0.16(+0.26%) |
Dec 18, 2018 | 61.64 | 62.35 | 61.37 | 61.99 | 1,909,563 | +0.90(+1.47%) |
Dec 17, 2018 | 62.27 | 62.66 | 60.32 | 61.09 | 1,723,139 | -1.51(-2.41%) |
Dec 14, 2018 | 62.74 | 63.62 | 61.71 | 62.60 | 1,097,500 | -1.02(-1.60%) |
Dec 13, 2018 | 65.51 | 65.84 | 63.41 | 63.62 | 1,249,378 | -1.60(-2.45%) |
Dec 12, 2018 | 64.84 | 66.20 | 64.08 | 65.22 | 1,150,992 | +1.75(+2.76%) |
Dec 11, 2018 | 65.84 | 66.19 | 63.35 | 63.47 | 1,071,825 | -1.25(-1.93%) |
Dec 10, 2018 | 63.50 | 65.54 | 63.45 | 64.72 | 864,395 | +1.00(+1.57%) |
Dec 07, 2018 | 65.76 | 66.23 | 63.24 | 63.72 | 2,071,600 | -2.16(-3.28%) |
Dec 06, 2018 | 63.07 | 66.11 | 62.77 | 65.88 | 1,694,172 | +1.09(+1.68%) |
Dec 04, 2018 | 66.24 | 66.71 | 63.91 | 64.79 | 2,220,500 | -2.10(-3.14%) |
Dec 03, 2018 | 66.23 | 68.31 | 66.00 | 66.89 | 2,138,459 | +1.63(+2.50%) |
Nov 30, 2018 | 65.73 | 65.97 | 64.93 | 65.26 | 2,019,500 | -0.60(-0.91%) |
Nov 29, 2018 | 65.62 | 66.37 | 64.81 | 65.86 | 1,523,765 | -0.24(-0.36%) |
Nov 28, 2018 | 62.62 | 66.88 | 62.61 | 66.10 | 2,386,066 | +4.40(+7.13%) |
Nov 27, 2018 | 62.32 | 62.73 | 61.29 | 61.70 | 1,292,139 | -1.26(-2.00%) |
Nov 26, 2018 | 61.16 | 63.23 | 60.14 | 62.96 | 1,727,891 | +2.62(+4.34%) |
Nov 23, 2018 | 59.72 | 61.49 | 59.71 | 60.34 | 399,300 | -0.19(-0.31%) |
Nov 21, 2018 | 60.53 | 60.53 | 60.53 | 0 | +0.43(+0.72%) | |
Nov 20, 2018 | 57.57 | 61.26 | 56.67 | 60.10 | 3,270,637 | +0.85(+1.43%) |
Nov 19, 2018 | 62.97 | 63.27 | 59.13 | 59.25 | 2,136,048 | -4.28(-6.74%) |
Nov 16, 2018 | 63.52 | 64.98 | 62.58 | 63.53 | 1,440,400 | -1.03(-1.60%) |
Nov 15, 2018 | 62.36 | 64.67 | 61.35 | 64.56 | 1,995,008 | +2.47(+3.98%) |
Nov 14, 2018 | 63.77 | 64.24 | 61.50 | 62.09 | 3,212,580 | -1.47(-2.31%) |
Nov 13, 2018 | 63.11 | 64.43 | 62.14 | 63.56 | 2,043,115 | +0.41(+0.65%) |
Nov 12, 2018 | 64.00 | 64.59 | 61.53 | 63.15 | 2,135,786 | -1.31(-2.03%) |
Nov 09, 2018 | 66.29 | 66.35 | 63.73 | 64.46 | 2,033,000 | -2.41(-3.60%) |
Nov 08, 2018 | 65.87 | 67.81 | 65.60 | 66.87 | 2,884,344 | +0.39(+0.59%) |
Nov 07, 2018 | 70.45 | 71.00 | 65.81 | 66.48 | 5,047,382 | -6.02(-8.30%) |
Nov 06, 2018 | 73.36 | 74.48 | 71.55 | 72.50 | 1,602,184 | -0.50(-0.68%) |
Nov 05, 2018 | 73.47 | 73.80 | 72.04 | 73.00 | 2,142,675 | -0.62(-0.84%) |
Nov 02, 2018 | 74.54 | 75.85 | 73.12 | 73.62 | 909,900 | -0.78(-1.05%) |