Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.81 | 69.51 | 67.81 | 69.11 | 988,585 | +0.52(+0.76%) |
Jan 30, 2019 | 66.53 | 68.71 | 65.86 | 68.59 | 1,232,024 | +1.42(+2.11%) |
Jan 29, 2019 | 68.41 | 68.58 | 66.11 | 67.17 | 2,143,339 | -4.13(-5.79%) |
Jan 28, 2019 | 68.67 | 71.44 | 68.66 | 71.30 | 1,819,582 | +1.22(+1.74%) |
Jan 25, 2019 | 69.19 | 70.29 | 68.87 | 70.08 | 704,070 | +2.30(+3.40%) |
Jan 24, 2019 | 67.06 | 68.01 | 66.78 | 67.78 | 674,334 | +1.54(+2.33%) |
Jan 23, 2019 | 66.75 | 66.85 | 65.35 | 66.24 | 586,564 | -0.23(-0.35%) |
Jan 22, 2019 | 67.59 | 67.63 | 66.15 | 66.47 | 700,964 | -2.35(-3.41%) |
Jan 18, 2019 | 67.57 | 68.89 | 67.23 | 68.82 | 966,218 | +1.50(+2.22%) |
Jan 17, 2019 | 66.54 | 67.43 | 65.87 | 67.32 | 798,249 | +0.12(+0.18%) |
Jan 16, 2019 | 67.18 | 68.17 | 67.04 | 67.20 | 852,643 | -0.47(-0.69%) |
Jan 15, 2019 | 66.01 | 67.88 | 65.37 | 67.67 | 1,578,146 | +1.43(+2.16%) |
Jan 14, 2019 | 64.81 | 67.11 | 64.47 | 66.24 | 725,379 | +0.45(+0.68%) |
Jan 11, 2019 | 65.70 | 65.84 | 64.32 | 65.79 | 920,004 | -1.16(-1.73%) |
Jan 10, 2019 | 66.25 | 67.10 | 66.03 | 66.95 | 843,521 | +0.22(+0.34%) |
Jan 09, 2019 | 65.77 | 67.89 | 65.75 | 66.72 | 1,314,021 | +1.71(+2.62%) |
Jan 08, 2019 | 64.05 | 65.06 | 63.69 | 65.02 | 964,755 | +3.23(+5.22%) |
Jan 07, 2019 | 61.10 | 62.08 | 60.21 | 61.79 | 767,049 | +0.82(+1.35%) |
Jan 04, 2019 | 60.09 | 61.09 | 59.01 | 60.97 | 849,528 | +2.14(+3.63%) |
Jan 03, 2019 | 59.59 | 59.89 | 58.22 | 58.83 | 589,980 | -2.11(-3.47%) |
Jan 02, 2019 | 59.42 | 61.42 | 59.29 | 60.94 | 860,446 | +0.16(+0.26%) |
Dec 31, 2018 | 60.85 | 61.21 | 59.58 | 60.79 | 393,974 | +0.16(+0.27%) |
Dec 28, 2018 | 61.46 | 62.04 | 60.30 | 60.62 | 442,845 | -0.48(-0.79%) |
Dec 27, 2018 | 60.15 | 61.13 | 59.03 | 61.11 | 598,129 | -0.74(-1.19%) |
Dec 26, 2018 | 60.63 | 61.90 | 59.28 | 61.84 | 568,884 | +1.45(+2.39%) |
Dec 24, 2018 | 60.46 | 61.49 | 59.84 | 60.40 | 254,754 | -0.63(-1.04%) |
Dec 21, 2018 | 62.96 | 63.34 | 61.02 | 61.03 | 902,559 | -1.43(-2.29%) |
Dec 20, 2018 | 62.76 | 63.28 | 61.61 | 62.46 | 567,199 | +0.79(+1.28%) |
Dec 19, 2018 | 63.44 | 64.35 | 61.44 | 61.67 | 638,292 | -0.97(-1.55%) |
Dec 18, 2018 | 63.58 | 64.76 | 62.28 | 62.64 | 793,722 | +0.54(+0.86%) |
Dec 17, 2018 | 63.41 | 64.28 | 61.76 | 62.10 | 728,350 | -1.78(-2.79%) |
Dec 14, 2018 | 64.12 | 65.85 | 63.70 | 63.89 | 785,175 | -1.96(-2.97%) |
Dec 13, 2018 | 67.73 | 67.76 | 65.79 | 65.84 | 526,669 | -1.66(-2.46%) |
Dec 12, 2018 | 67.53 | 68.27 | 66.99 | 67.50 | 553,807 | +1.32(+2.00%) |
Dec 11, 2018 | 68.05 | 68.77 | 66.08 | 66.18 | 809,362 | +0.80(+1.23%) |
Dec 10, 2018 | 66.37 | 66.50 | 64.02 | 65.37 | 1,083,092 | -2.11(-3.13%) |
Dec 07, 2018 | 70.20 | 71.05 | 67.31 | 67.49 | 934,100 | -4.25(-5.92%) |
Dec 06, 2018 | 70.98 | 71.76 | 69.82 | 71.74 | 934,453 | -2.89(-3.87%) |
Dec 04, 2018 | 77.36 | 77.76 | 74.21 | 74.63 | 611,757 | -3.19(-4.09%) |
Dec 03, 2018 | 76.86 | 78.14 | 76.72 | 77.81 | 635,639 | +3.45(+4.64%) |
Nov 30, 2018 | 73.30 | 74.60 | 73.08 | 74.36 | 1,298,497 | -0.36(-0.49%) |
Nov 29, 2018 | 74.88 | 75.29 | 74.30 | 74.72 | 410,228 | -0.99(-1.30%) |
Nov 28, 2018 | 74.69 | 75.74 | 73.47 | 75.71 | 621,444 | +1.00(+1.33%) |
Nov 27, 2018 | 77.38 | 77.46 | 74.31 | 74.71 | 742,894 | -3.89(-4.94%) |
Nov 26, 2018 | 76.46 | 78.76 | 76.18 | 78.60 | 1,497,745 | +2.63(+3.46%) |
Nov 23, 2018 | 74.92 | 76.29 | 74.92 | 75.97 | 405,296 | +0.93(+1.23%) |
Nov 21, 2018 | 75.04 | 75.04 | 75.04 | 0 | +2.24(+3.08%) | |
Nov 20, 2018 | 72.44 | 73.37 | 71.97 | 72.80 | 614,193 | -0.39(-0.53%) |
Nov 19, 2018 | 73.11 | 73.98 | 72.84 | 73.19 | 615,629 | +0.33(+0.45%) |
Nov 16, 2018 | 72.10 | 73.36 | 71.86 | 72.86 | 408,384 | +0.49(+0.68%) |
Nov 15, 2018 | 72.18 | 72.79 | 70.32 | 72.37 | 601,441 | -0.95(-1.29%) |
Nov 14, 2018 | 72.87 | 74.01 | 72.61 | 73.32 | 780,767 | +0.94(+1.29%) |
Nov 13, 2018 | 70.47 | 73.30 | 70.36 | 72.38 | 1,413,706 | +2.84(+4.09%) |
Nov 12, 2018 | 70.36 | 70.94 | 69.44 | 69.54 | 1,156,092 | -0.70(-1.00%) |
Nov 09, 2018 | 72.49 | 72.49 | 69.96 | 70.24 | 978,540 | -3.88(-5.24%) |
Nov 08, 2018 | 73.72 | 74.83 | 73.71 | 74.13 | 616,103 | -0.38(-0.51%) |
Nov 07, 2018 | 74.05 | 74.56 | 73.26 | 74.50 | 653,289 | +0.72(+0.98%) |
Nov 06, 2018 | 72.81 | 74.34 | 72.67 | 73.78 | 786,222 | +1.15(+1.59%) |
Nov 05, 2018 | 73.83 | 74.12 | 72.50 | 72.63 | 586,787 | -1.92(-2.58%) |
Nov 02, 2018 | 74.95 | 75.66 | 72.99 | 74.56 | 580,397 | +1.14(+1.56%) |