Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.47 | 65.63 | 64.15 | 65.54 | 67,567 | +0.73(+1.12%) |
Jan 30, 2019 | 64.46 | 65.19 | 63.69 | 64.82 | 97,285 | +0.70(+1.09%) |
Jan 29, 2019 | 63.67 | 64.70 | 63.53 | 64.12 | 50,821 | +0.48(+0.75%) |
Jan 28, 2019 | 63.41 | 64.16 | 63.11 | 63.64 | 87,284 | -0.46(-0.71%) |
Jan 25, 2019 | 63.42 | 65.00 | 63.42 | 64.10 | 54,356 | +1.14(+1.81%) |
Jan 24, 2019 | 61.74 | 63.02 | 61.60 | 62.96 | 90,210 | +1.23(+1.99%) |
Jan 23, 2019 | 62.18 | 63.50 | 61.36 | 61.73 | 110,592 | -0.12(-0.20%) |
Jan 22, 2019 | 61.86 | 62.33 | 61.03 | 61.85 | 95,002 | -0.77(-1.24%) |
Jan 18, 2019 | 61.61 | 63.57 | 61.61 | 62.62 | 125,223 | +1.08(+1.76%) |
Jan 17, 2019 | 59.76 | 61.63 | 59.76 | 61.54 | 108,677 | +1.60(+2.68%) |
Jan 16, 2019 | 58.30 | 60.40 | 58.30 | 59.94 | 204,746 | +1.79(+3.08%) |
Jan 15, 2019 | 58.02 | 58.31 | 57.24 | 58.15 | 64,764 | +0.14(+0.24%) |
Jan 14, 2019 | 57.71 | 58.78 | 57.36 | 58.01 | 63,882 | -0.16(-0.27%) |
Jan 11, 2019 | 58.30 | 59.13 | 57.93 | 58.17 | 69,902 | -0.50(-0.86%) |
Jan 10, 2019 | 59.38 | 59.38 | 57.96 | 58.67 | 93,584 | +0.21(+0.37%) |
Jan 09, 2019 | 58.40 | 59.00 | 57.74 | 58.45 | 68,156 | +0.46(+0.79%) |
Jan 08, 2019 | 58.69 | 58.69 | 57.46 | 58.00 | 259,973 | -0.11(-0.19%) |
Jan 07, 2019 | 58.42 | 59.35 | 57.47 | 58.11 | 64,056 | -0.43(-0.73%) |
Jan 04, 2019 | 57.09 | 59.06 | 56.85 | 58.54 | 62,290 | +2.38(+4.24%) |
Jan 03, 2019 | 57.46 | 58.43 | 56.00 | 56.16 | 91,795 | -1.45(-2.53%) |
Jan 02, 2019 | 56.47 | 58.75 | 53.11 | 57.61 | 93,023 | +0.01(+0.02%) |
Dec 31, 2018 | 57.71 | 58.03 | 56.57 | 57.61 | 74,941 | +0.43(+0.75%) |
Dec 28, 2018 | 56.23 | 58.25 | 55.31 | 57.18 | 147,308 | +1.02(+1.81%) |
Dec 27, 2018 | 54.70 | 56.16 | 54.04 | 56.16 | 99,237 | +0.51(+0.92%) |
Dec 26, 2018 | 54.13 | 55.67 | 52.30 | 55.65 | 129,423 | +1.75(+3.25%) |
Dec 24, 2018 | 55.53 | 55.53 | 49.50 | 53.89 | 57,465 | -2.02(-3.62%) |
Dec 21, 2018 | 57.57 | 58.37 | 55.87 | 55.92 | 472,267 | -1.39(-2.43%) |
Dec 20, 2018 | 56.95 | 58.39 | 56.17 | 57.31 | 119,831 | +0.29(+0.51%) |
Dec 19, 2018 | 58.89 | 60.88 | 56.18 | 57.02 | 110,490 | -1.73(-2.94%) |
Dec 18, 2018 | 60.31 | 62.58 | 58.39 | 58.74 | 114,977 | -1.04(-1.75%) |
Dec 17, 2018 | 61.83 | 62.87 | 59.30 | 59.79 | 127,648 | -2.19(-3.54%) |
Dec 14, 2018 | 62.15 | 63.24 | 61.50 | 61.98 | 82,874 | -1.21(-1.92%) |
Dec 13, 2018 | 63.84 | 64.68 | 62.43 | 63.19 | 94,963 | -0.27(-0.43%) |
Dec 12, 2018 | 62.45 | 64.56 | 61.79 | 63.46 | 82,576 | +1.84(+2.98%) |
Dec 11, 2018 | 62.77 | 62.77 | 61.35 | 61.63 | 63,541 | -0.07(-0.11%) |
Dec 10, 2018 | 61.37 | 62.28 | 59.28 | 61.69 | 72,568 | +0.06(+0.09%) |
Dec 07, 2018 | 62.56 | 64.09 | 60.64 | 61.63 | 81,802 | -0.73(-1.17%) |
Dec 06, 2018 | 63.08 | 63.08 | 60.73 | 62.36 | 77,588 | -1.65(-2.58%) |
Dec 04, 2018 | 69.00 | 69.77 | 63.86 | 64.01 | 87,163 | -4.99(-7.23%) |
Dec 03, 2018 | 69.88 | 69.88 | 67.49 | 69.00 | 62,251 | +0.22(+0.33%) |
Nov 30, 2018 | 67.82 | 70.85 | 67.82 | 68.78 | 109,463 | +0.67(+0.99%) |
Nov 29, 2018 | 68.31 | 70.46 | 67.78 | 68.11 | 94,811 | -0.27(-0.40%) |
Nov 28, 2018 | 65.42 | 68.57 | 64.88 | 68.38 | 89,118 | +3.15(+4.83%) |
Nov 27, 2018 | 66.40 | 66.86 | 64.92 | 65.23 | 40,296 | -1.51(-2.26%) |
Nov 26, 2018 | 67.78 | 67.92 | 66.24 | 66.74 | 41,148 | -0.34(-0.50%) |
Nov 23, 2018 | 65.69 | 67.61 | 65.69 | 67.07 | 21,978 | +0.78(+1.18%) |
Nov 21, 2018 | 66.29 | 66.29 | 66.29 | 0 | +0.47(+0.71%) | |
Nov 20, 2018 | 68.65 | 68.78 | 65.79 | 65.82 | 98,945 | -3.50(-5.05%) |
Nov 19, 2018 | 71.87 | 71.87 | 69.06 | 69.32 | 60,746 | -2.33(-3.25%) |
Nov 16, 2018 | 69.24 | 71.71 | 68.45 | 71.65 | 173,897 | +1.87(+2.69%) |
Nov 15, 2018 | 67.92 | 69.98 | 67.78 | 69.78 | 158,114 | +1.44(+2.10%) |
Nov 14, 2018 | 68.77 | 69.41 | 67.28 | 68.34 | 80,111 | +0.47(+0.70%) |
Nov 13, 2018 | 68.58 | 69.41 | 67.43 | 67.87 | 101,003 | -0.47(-0.69%) |
Nov 12, 2018 | 68.89 | 69.69 | 68.18 | 68.34 | 63,295 | -0.21(-0.31%) |
Nov 09, 2018 | 70.57 | 70.57 | 68.15 | 68.55 | 73,234 | -2.02(-2.86%) |
Nov 08, 2018 | 69.42 | 72.68 | 67.78 | 70.58 | 113,097 | +1.03(+1.48%) |
Nov 07, 2018 | 67.68 | 71.95 | 60.73 | 69.55 | 119,731 | +6.37(+10.08%) |
Nov 06, 2018 | 63.28 | 64.02 | 62.10 | 63.18 | 121,200 | -0.11(-0.18%) |
Nov 05, 2018 | 63.38 | 64.08 | 62.29 | 63.29 | 110,818 | +0.07(+0.12%) |
Nov 02, 2018 | 63.02 | 64.21 | 62.14 | 63.21 | 152,185 | +0.37(+0.59%) |