Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.23 | 69.62 | 67.73 | 68.96 | 143,277 | +0.77(+1.13%) |
Jan 30, 2019 | 68.74 | 69.47 | 67.75 | 68.19 | 160,651 | -0.42(-0.62%) |
Jan 29, 2019 | 70.55 | 71.32 | 67.86 | 68.61 | 105,519 | -1.81(-2.56%) |
Jan 28, 2019 | 67.05 | 70.55 | 65.90 | 70.42 | 153,388 | +3.16(+4.70%) |
Jan 25, 2019 | 67.55 | 68.44 | 66.89 | 67.26 | 117,325 | -0.19(-0.28%) |
Jan 24, 2019 | 66.52 | 67.51 | 65.02 | 67.45 | 105,906 | +0.78(+1.17%) |
Jan 23, 2019 | 64.89 | 66.68 | 64.33 | 66.67 | 122,552 | +2.01(+3.10%) |
Jan 22, 2019 | 64.86 | 65.93 | 63.75 | 64.67 | 154,514 | -0.67(-1.03%) |
Jan 18, 2019 | 63.89 | 65.91 | 63.37 | 65.34 | 282,227 | +1.88(+2.97%) |
Jan 17, 2019 | 61.72 | 63.47 | 61.72 | 63.46 | 197,363 | +1.58(+2.56%) |
Jan 16, 2019 | 60.37 | 61.95 | 60.37 | 61.87 | 117,315 | +1.53(+2.53%) |
Jan 15, 2019 | 60.05 | 60.58 | 59.31 | 60.34 | 89,971 | +0.28(+0.46%) |
Jan 14, 2019 | 62.68 | 62.88 | 59.46 | 60.06 | 238,654 | -3.05(-4.84%) |
Jan 11, 2019 | 63.71 | 64.40 | 63.11 | 63.12 | 359,265 | -0.59(-0.92%) |
Jan 10, 2019 | 60.31 | 64.09 | 60.31 | 63.71 | 367,136 | +3.39(+5.62%) |
Jan 09, 2019 | 57.97 | 60.44 | 57.47 | 60.31 | 342,388 | +2.23(+3.84%) |
Jan 08, 2019 | 56.67 | 58.60 | 56.14 | 58.09 | 191,783 | +1.92(+3.42%) |
Jan 07, 2019 | 55.81 | 56.66 | 55.30 | 56.16 | 135,206 | +0.30(+0.53%) |
Jan 04, 2019 | 54.34 | 56.33 | 54.18 | 55.87 | 124,196 | +1.89(+3.51%) |
Jan 03, 2019 | 54.15 | 56.62 | 53.57 | 53.97 | 140,813 | -0.18(-0.34%) |
Jan 02, 2019 | 54.47 | 54.75 | 52.71 | 54.16 | 191,270 | -0.64(-1.17%) |
Dec 31, 2018 | 55.11 | 55.81 | 53.53 | 54.80 | 143,039 | -0.30(-0.54%) |
Dec 28, 2018 | 55.31 | 56.15 | 54.41 | 55.10 | 137,522 | -0.15(-0.28%) |
Dec 27, 2018 | 54.17 | 55.25 | 53.39 | 55.25 | 137,244 | +0.64(+1.18%) |
Dec 26, 2018 | 54.09 | 56.08 | 53.39 | 54.61 | 223,865 | +0.55(+1.01%) |
Dec 24, 2018 | 54.23 | 54.78 | 53.91 | 54.06 | 95,047 | -0.35(-0.64%) |
Dec 21, 2018 | 54.41 | 55.52 | 52.39 | 54.41 | 639,098 | +0.16(+0.30%) |
Dec 20, 2018 | 53.51 | 54.87 | 52.98 | 54.24 | 518,893 | +0.61(+1.13%) |
Dec 19, 2018 | 54.62 | 54.62 | 52.59 | 53.64 | 377,947 | -0.32(-0.59%) |
Dec 18, 2018 | 52.76 | 54.58 | 52.76 | 53.96 | 283,584 | +1.21(+2.29%) |
Dec 17, 2018 | 55.36 | 56.10 | 52.26 | 52.74 | 554,712 | -1.54(-2.83%) |
Dec 14, 2018 | 53.79 | 54.52 | 51.54 | 54.28 | 476,174 | +0.06(+0.11%) |
Dec 13, 2018 | 57.21 | 58.22 | 53.38 | 54.22 | 500,456 | -3.43(-5.95%) |
Dec 12, 2018 | 57.37 | 58.84 | 56.87 | 57.65 | 248,545 | +0.70(+1.23%) |
Dec 11, 2018 | 58.25 | 60.64 | 56.86 | 56.95 | 218,328 | -1.26(-2.16%) |
Dec 10, 2018 | 59.19 | 59.84 | 58.08 | 58.21 | 217,104 | -0.92(-1.56%) |
Dec 07, 2018 | 60.93 | 62.12 | 58.10 | 59.13 | 214,663 | -1.89(-3.10%) |
Dec 06, 2018 | 61.68 | 62.25 | 60.71 | 61.03 | 137,048 | -1.36(-2.19%) |
Dec 04, 2018 | 64.84 | 66.23 | 61.91 | 62.39 | 122,635 | -2.57(-3.96%) |
Dec 03, 2018 | 65.80 | 66.88 | 64.27 | 64.96 | 99,738 | -0.35(-0.53%) |
Nov 30, 2018 | 64.87 | 66.86 | 64.82 | 65.31 | 103,584 | +0.36(+0.55%) |
Nov 29, 2018 | 65.31 | 66.21 | 62.46 | 64.95 | 154,071 | -0.36(-0.56%) |
Nov 28, 2018 | 65.35 | 65.68 | 64.28 | 65.32 | 130,024 | +0.16(+0.25%) |
Nov 27, 2018 | 67.36 | 67.36 | 64.96 | 65.16 | 169,401 | -2.30(-3.40%) |
Nov 26, 2018 | 66.31 | 67.51 | 65.11 | 67.45 | 113,598 | +1.33(+2.00%) |
Nov 23, 2018 | 65.16 | 67.23 | 65.16 | 66.13 | 36,853 | +0.77(+1.18%) |
Nov 21, 2018 | 65.36 | 65.36 | 65.36 | 0 | -1.07(-1.61%) | |
Nov 20, 2018 | 66.03 | 67.26 | 65.29 | 66.42 | 117,653 | -0.10(-0.14%) |
Nov 19, 2018 | 68.32 | 70.10 | 66.42 | 66.52 | 182,228 | -2.07(-3.02%) |
Nov 16, 2018 | 65.60 | 68.92 | 65.19 | 68.59 | 175,936 | +2.67(+4.05%) |
Nov 15, 2018 | 66.63 | 66.74 | 64.08 | 65.92 | 210,913 | -1.09(-1.63%) |
Nov 14, 2018 | 67.31 | 68.14 | 66.24 | 67.02 | 210,780 | -0.12(-0.17%) |
Nov 13, 2018 | 65.67 | 67.26 | 64.64 | 67.13 | 150,981 | +1.66(+2.54%) |
Nov 12, 2018 | 65.21 | 66.50 | 64.46 | 65.47 | 163,392 | +0.27(+0.41%) |
Nov 09, 2018 | 65.60 | 69.77 | 64.72 | 65.21 | 192,084 | -0.79(-1.19%) |
Nov 08, 2018 | 67.01 | 67.13 | 65.34 | 65.99 | 146,227 | -0.62(-0.94%) |
Nov 07, 2018 | 66.34 | 67.11 | 65.63 | 66.62 | 121,877 | +0.71(+1.08%) |
Nov 06, 2018 | 63.24 | 65.92 | 63.24 | 65.91 | 168,317 | +2.82(+4.47%) |
Nov 05, 2018 | 62.76 | 63.50 | 61.46 | 63.09 | 205,573 | +0.32(+0.50%) |
Nov 02, 2018 | 67.74 | 68.42 | 61.73 | 62.77 | 467,131 | -4.97(-7.34%) |