Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.67 | 67.55 | 66.66 | 67.39 | 182,037 | +0.58(+0.87%) |
Jan 30, 2019 | 66.38 | 67.27 | 65.72 | 66.80 | 163,132 | +0.51(+0.77%) |
Jan 29, 2019 | 66.78 | 66.94 | 66.13 | 66.29 | 164,862 | -0.56(-0.83%) |
Jan 28, 2019 | 66.02 | 66.86 | 65.66 | 66.85 | 209,423 | +0.32(+0.49%) |
Jan 25, 2019 | 67.65 | 67.76 | 66.45 | 66.53 | 219,114 | -0.59(-0.88%) |
Jan 24, 2019 | 66.36 | 67.22 | 66.36 | 67.12 | 138,416 | +0.55(+0.82%) |
Jan 23, 2019 | 66.91 | 67.37 | 65.67 | 66.57 | 197,443 | -0.14(-0.21%) |
Jan 22, 2019 | 66.67 | 67.20 | 66.43 | 66.71 | 255,257 | -0.14(-0.21%) |
Jan 18, 2019 | 66.29 | 67.59 | 65.90 | 66.86 | 297,322 | +1.17(+1.79%) |
Jan 17, 2019 | 64.38 | 65.91 | 64.38 | 65.68 | 256,927 | +0.75(+1.16%) |
Jan 16, 2019 | 63.76 | 64.94 | 63.71 | 64.93 | 204,285 | +1.36(+2.14%) |
Jan 15, 2019 | 63.24 | 63.65 | 62.98 | 63.57 | 168,500 | +0.13(+0.20%) |
Jan 14, 2019 | 63.50 | 64.51 | 63.34 | 63.44 | 264,501 | -0.25(-0.39%) |
Jan 11, 2019 | 63.25 | 63.75 | 62.63 | 63.69 | 194,235 | +0.13(+0.20%) |
Jan 10, 2019 | 63.14 | 63.68 | 62.58 | 63.57 | 152,680 | +0.34(+0.54%) |
Jan 09, 2019 | 62.80 | 63.50 | 62.26 | 63.23 | 551,503 | +0.91(+1.47%) |
Jan 08, 2019 | 60.95 | 62.37 | 60.77 | 62.31 | 370,116 | +2.20(+3.67%) |
Jan 07, 2019 | 59.50 | 60.63 | 59.36 | 60.11 | 230,242 | +0.13(+0.21%) |
Jan 04, 2019 | 59.07 | 60.41 | 58.85 | 59.98 | 248,456 | +1.69(+2.91%) |
Jan 03, 2019 | 58.93 | 59.26 | 58.18 | 58.29 | 277,909 | -0.85(-1.44%) |
Jan 02, 2019 | 58.62 | 59.43 | 58.32 | 59.14 | 349,884 | -0.36(-0.60%) |
Dec 31, 2018 | 59.28 | 59.69 | 58.45 | 59.50 | 324,767 | +0.64(+1.08%) |
Dec 28, 2018 | 59.36 | 60.14 | 58.73 | 58.86 | 302,677 | -0.55(-0.92%) |
Dec 27, 2018 | 57.45 | 59.42 | 57.45 | 59.41 | 497,503 | +1.00(+1.72%) |
Dec 26, 2018 | 55.71 | 58.59 | 55.19 | 58.41 | 315,726 | +2.47(+4.42%) |
Dec 24, 2018 | 56.94 | 57.54 | 55.73 | 55.93 | 351,654 | -1.60(-2.77%) |
Dec 21, 2018 | 58.50 | 59.83 | 57.32 | 57.53 | 1,310,672 | -1.14(-1.94%) |
Dec 20, 2018 | 57.71 | 59.53 | 57.05 | 58.67 | 629,333 | +0.74(+1.28%) |
Dec 19, 2018 | 57.96 | 59.77 | 57.29 | 57.92 | 379,412 | +0.16(+0.28%) |
Dec 18, 2018 | 58.44 | 59.26 | 57.70 | 57.76 | 356,358 | -0.25(-0.43%) |
Dec 17, 2018 | 59.13 | 60.33 | 57.55 | 58.01 | 339,714 | -1.25(-2.10%) |
Dec 14, 2018 | 58.54 | 60.08 | 58.37 | 59.26 | 244,774 | +0.22(+0.38%) |
Dec 13, 2018 | 59.92 | 60.42 | 58.49 | 59.03 | 359,003 | -1.07(-1.77%) |
Dec 12, 2018 | 60.87 | 61.46 | 60.08 | 60.10 | 275,766 | +0.28(+0.46%) |
Dec 11, 2018 | 61.76 | 62.23 | 59.60 | 59.82 | 357,671 | -0.89(-1.46%) |
Dec 10, 2018 | 62.56 | 62.56 | 59.78 | 60.71 | 500,235 | -1.86(-2.97%) |
Dec 07, 2018 | 63.96 | 64.67 | 61.87 | 62.56 | 399,739 | -1.67(-2.60%) |
Dec 06, 2018 | 64.26 | 64.62 | 62.83 | 64.23 | 284,321 | -0.91(-1.39%) |
Dec 04, 2018 | 68.07 | 68.07 | 64.97 | 65.14 | 329,899 | -2.84(-4.18%) |
Dec 03, 2018 | 68.77 | 69.34 | 66.51 | 67.98 | 281,272 | -0.23(-0.34%) |
Nov 30, 2018 | 66.71 | 68.60 | 66.58 | 68.21 | 409,334 | +1.19(+1.78%) |
Nov 29, 2018 | 66.59 | 67.61 | 65.86 | 67.02 | 165,748 | -0.12(-0.17%) |
Nov 28, 2018 | 65.32 | 67.26 | 64.63 | 67.14 | 251,234 | +1.82(+2.79%) |
Nov 27, 2018 | 65.64 | 66.40 | 65.18 | 65.32 | 255,758 | -0.74(-1.13%) |
Nov 26, 2018 | 66.33 | 67.46 | 65.57 | 66.06 | 193,144 | +0.29(+0.44%) |
Nov 23, 2018 | 65.35 | 66.45 | 65.33 | 65.77 | 73,187 | -0.14(-0.22%) |
Nov 21, 2018 | 65.92 | 65.92 | 65.92 | 0 | +0.05(+0.08%) | |
Nov 20, 2018 | 66.88 | 66.90 | 65.54 | 65.86 | 229,671 | -1.53(-2.27%) |
Nov 19, 2018 | 68.03 | 68.11 | 66.10 | 67.40 | 313,078 | -0.74(-1.09%) |
Nov 16, 2018 | 65.93 | 68.43 | 65.89 | 68.14 | 401,636 | +1.45(+2.18%) |
Nov 15, 2018 | 63.97 | 66.94 | 63.79 | 66.69 | 332,050 | +2.41(+3.75%) |
Nov 14, 2018 | 67.93 | 68.30 | 64.20 | 64.27 | 386,926 | -3.11(-4.61%) |
Nov 13, 2018 | 67.71 | 68.19 | 67.07 | 67.38 | 302,193 | -0.13(-0.20%) |
Nov 12, 2018 | 67.94 | 68.86 | 67.21 | 67.52 | 337,946 | -0.50(-0.74%) |
Nov 09, 2018 | 68.98 | 69.22 | 67.78 | 68.02 | 297,833 | -1.14(-1.65%) |
Nov 08, 2018 | 68.44 | 70.06 | 68.27 | 69.16 | 387,813 | +0.52(+0.75%) |
Nov 07, 2018 | 67.90 | 70.08 | 67.61 | 68.64 | 441,344 | +0.08(+0.12%) |
Nov 06, 2018 | 67.88 | 69.04 | 67.02 | 68.56 | 449,581 | +0.21(+0.30%) |
Nov 05, 2018 | 70.68 | 73.35 | 67.45 | 68.36 | 461,534 | +1.26(+1.88%) |
Nov 02, 2018 | 67.29 | 67.59 | 64.84 | 67.10 | 463,371 | -0.27(-0.40%) |