Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.75 | 67.60 | 65.91 | 66.73 | 7,552 | +0.55(+0.82%) |
Jan 30, 2019 | 66.76 | 66.76 | 65.62 | 66.19 | 6,927 | +0.19(+0.28%) |
Jan 29, 2019 | 65.48 | 66.00 | 65.40 | 66.00 | 8,061 | -0.38(-0.57%) |
Jan 28, 2019 | 64.94 | 66.76 | 64.94 | 66.38 | 34,337 | -0.10(-0.15%) |
Jan 25, 2019 | 66.95 | 66.95 | 66.00 | 66.48 | 6,500 | -0.72(-1.07%) |
Jan 24, 2019 | 66.72 | 67.20 | 66.54 | 67.20 | 7,393 | +0.53(+0.79%) |
Jan 23, 2019 | 67.77 | 67.77 | 65.94 | 66.67 | 4,806 | +0.17(+0.26%) |
Jan 22, 2019 | 68.24 | 68.24 | 66.00 | 66.50 | 14,690 | -0.44(-0.66%) |
Jan 18, 2019 | 67.00 | 67.00 | 66.27 | 66.94 | 6,600 | -0.38(-0.56%) |
Jan 17, 2019 | 66.60 | 67.44 | 65.63 | 67.32 | 4,743 | +0.32(+0.47%) |
Jan 16, 2019 | 67.31 | 67.31 | 66.97 | 67.00 | 4,207 | -0.91(-1.34%) |
Jan 15, 2019 | 67.95 | 68.58 | 67.32 | 67.91 | 9,067 | -1.04(-1.51%) |
Jan 14, 2019 | 68.75 | 68.95 | 67.33 | 68.95 | 4,597 | +0.26(+0.38%) |
Jan 11, 2019 | 66.74 | 68.74 | 66.74 | 68.69 | 9,100 | -0.98(-1.41%) |
Jan 10, 2019 | 68.72 | 69.68 | 68.50 | 69.67 | 6,376 | +0.12(+0.17%) |
Jan 09, 2019 | 68.89 | 69.82 | 68.58 | 69.55 | 6,295 | +1.47(+2.17%) |
Jan 08, 2019 | 70.18 | 70.18 | 67.79 | 68.08 | 9,790 | -1.41(-2.02%) |
Jan 07, 2019 | 68.53 | 69.49 | 68.53 | 69.48 | 10,123 | +0.38(+0.55%) |
Jan 04, 2019 | 67.08 | 69.20 | 67.08 | 69.10 | 54,300 | +1.83(+2.72%) |
Jan 03, 2019 | 66.30 | 67.27 | 66.30 | 67.27 | 5,599 | -1.29(-1.88%) |
Jan 02, 2019 | 68.01 | 68.56 | 67.75 | 68.56 | 13,742 | -0.49(-0.71%) |
Dec 31, 2018 | 70.10 | 70.17 | 67.33 | 69.05 | 10,200 | +0.21(+0.31%) |
Dec 28, 2018 | 67.08 | 68.84 | 67.08 | 68.84 | 15,300 | +0.35(+0.51%) |
Dec 27, 2018 | 67.11 | 68.49 | 65.76 | 68.49 | 9,755 | +0.31(+0.45%) |
Dec 26, 2018 | 66.82 | 68.34 | 65.30 | 68.18 | 25,729 | +0.77(+1.14%) |
Dec 24, 2018 | 65.81 | 68.34 | 65.81 | 67.41 | 10,400 | +1.31(+1.99%) |
Dec 21, 2018 | 64.80 | 67.39 | 64.80 | 66.09 | 5,400 | -0.28(-0.41%) |
Dec 20, 2018 | 66.64 | 66.64 | 65.78 | 66.37 | 6,264 | +0.56(+0.85%) |
Dec 19, 2018 | 64.64 | 66.69 | 64.62 | 65.81 | 20,037 | +1.03(+1.59%) |
Dec 18, 2018 | 65.37 | 65.37 | 63.58 | 64.78 | 8,671 | -2.16(-3.22%) |
Dec 17, 2018 | 66.50 | 67.40 | 66.36 | 66.94 | 7,727 | +0.64(+0.96%) |
Dec 14, 2018 | 66.47 | 66.52 | 65.55 | 66.30 | 6,700 | -0.57(-0.85%) |
Dec 13, 2018 | 64.98 | 66.92 | 64.98 | 66.87 | 6,795 | +0.35(+0.53%) |
Dec 12, 2018 | 64.87 | 67.20 | 64.87 | 66.52 | 9,829 | +1.42(+2.18%) |
Dec 11, 2018 | 63.64 | 65.16 | 63.64 | 65.10 | 12,220 | +0.22(+0.35%) |
Dec 10, 2018 | 64.84 | 65.00 | 64.05 | 64.88 | 8,404 | -0.78(-1.20%) |
Dec 07, 2018 | 65.94 | 65.94 | 64.66 | 65.66 | 20,500 | +0.36(+0.55%) |
Dec 06, 2018 | 65.63 | 65.63 | 63.95 | 65.30 | 16,841 | -1.00(-1.52%) |
Dec 04, 2018 | 65.49 | 67.12 | 65.49 | 66.30 | 10,600 | -0.44(-0.65%) |
Dec 03, 2018 | 67.78 | 67.78 | 66.51 | 66.74 | 30,112 | +0.91(+1.37%) |
Nov 30, 2018 | 66.50 | 66.53 | 65.23 | 65.83 | 8,800 | +0.55(+0.85%) |
Nov 29, 2018 | 63.95 | 65.30 | 63.95 | 65.28 | 9,892 | +1.25(+1.95%) |
Nov 28, 2018 | 65.16 | 65.40 | 63.50 | 64.03 | 7,228 | -1.17(-1.79%) |
Nov 27, 2018 | 65.34 | 65.34 | 65.00 | 65.20 | 6,539 | -0.08(-0.12%) |
Nov 26, 2018 | 64.96 | 65.68 | 63.96 | 65.28 | 10,344 | +0.57(+0.88%) |
Nov 23, 2018 | 64.28 | 64.75 | 64.22 | 64.71 | 3,300 | +1.04(+1.63%) |
Nov 21, 2018 | 63.67 | 63.67 | 63.67 | 0 | +1.17(+1.87%) | |
Nov 20, 2018 | 62.44 | 63.34 | 62.34 | 62.50 | 6,425 | -0.60(-0.95%) |
Nov 19, 2018 | 63.29 | 63.50 | 62.96 | 63.10 | 11,515 | -2.45(-3.74%) |
Nov 16, 2018 | 65.20 | 65.93 | 65.20 | 65.55 | 17,400 | +2.55(+4.05%) |
Nov 15, 2018 | 61.98 | 63.42 | 61.98 | 63.00 | 31,299 | +1.48(+2.40%) |
Nov 14, 2018 | 60.59 | 62.47 | 60.59 | 61.52 | 47,296 | +0.02(+0.04%) |
Nov 13, 2018 | 61.50 | 61.60 | 61.00 | 61.50 | 186,945 | +1.15(+1.91%) |
Nov 12, 2018 | 59.73 | 60.68 | 59.73 | 60.35 | 46,690 | +0.93(+1.57%) |
Nov 09, 2018 | 59.29 | 60.06 | 59.29 | 59.42 | 27,600 | -0.30(-0.50%) |
Nov 08, 2018 | 60.12 | 60.25 | 59.65 | 59.72 | 32,313 | +1.49(+2.56%) |
Nov 07, 2018 | 58.00 | 58.37 | 57.88 | 58.23 | 39,485 | +0.30(+0.53%) |
Nov 06, 2018 | 57.63 | 58.00 | 57.60 | 57.92 | 21,147 | +0.15(+0.27%) |
Nov 05, 2018 | 57.74 | 58.00 | 57.48 | 57.77 | 16,849 | -0.09(-0.16%) |
Nov 02, 2018 | 57.95 | 58.00 | 57.72 | 57.86 | 17,400 | -0.69(-1.18%) |