Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.19 | 69.91 | 68.19 | 69.51 | 983,010 | +0.52(+0.76%) |
Jan 30, 2019 | 66.91 | 69.10 | 66.23 | 68.98 | 1,225,076 | +1.43(+2.11%) |
Jan 29, 2019 | 68.80 | 68.97 | 66.48 | 67.56 | 2,131,253 | -4.15(-5.79%) |
Jan 28, 2019 | 69.06 | 71.85 | 69.05 | 71.71 | 1,809,321 | +1.23(+1.74%) |
Jan 25, 2019 | 69.58 | 70.69 | 69.26 | 70.48 | 700,099 | +2.32(+3.40%) |
Jan 24, 2019 | 67.44 | 68.39 | 67.16 | 68.16 | 670,532 | +1.55(+2.33%) |
Jan 23, 2019 | 67.13 | 67.22 | 65.72 | 66.62 | 583,256 | -0.24(-0.35%) |
Jan 22, 2019 | 67.97 | 68.02 | 66.53 | 66.85 | 697,011 | -2.36(-3.41%) |
Jan 18, 2019 | 67.96 | 69.28 | 67.61 | 69.21 | 960,770 | +1.51(+2.22%) |
Jan 17, 2019 | 66.92 | 67.82 | 66.24 | 67.70 | 793,748 | +0.12(+0.18%) |
Jan 16, 2019 | 67.56 | 68.56 | 67.42 | 67.58 | 847,835 | -0.47(-0.69%) |
Jan 15, 2019 | 66.38 | 68.26 | 65.74 | 68.05 | 1,569,246 | +1.44(+2.16%) |
Jan 14, 2019 | 65.18 | 67.49 | 64.84 | 66.62 | 721,288 | +0.45(+0.68%) |
Jan 11, 2019 | 66.08 | 66.21 | 64.68 | 66.16 | 914,816 | -1.17(-1.73%) |
Jan 10, 2019 | 66.62 | 67.48 | 66.41 | 67.33 | 838,765 | +0.23(+0.34%) |
Jan 09, 2019 | 66.15 | 68.28 | 66.13 | 67.10 | 1,306,611 | +1.71(+2.62%) |
Jan 08, 2019 | 64.41 | 65.43 | 64.05 | 65.39 | 959,314 | +3.25(+5.22%) |
Jan 07, 2019 | 61.44 | 62.43 | 60.55 | 62.14 | 762,723 | +0.83(+1.35%) |
Jan 04, 2019 | 60.43 | 61.44 | 59.35 | 61.31 | 844,737 | +2.15(+3.63%) |
Jan 03, 2019 | 59.93 | 60.23 | 58.55 | 59.16 | 586,653 | -2.12(-3.47%) |
Jan 02, 2019 | 59.76 | 61.77 | 59.63 | 61.29 | 855,594 | +0.16(+0.26%) |
Dec 31, 2018 | 61.19 | 61.56 | 59.92 | 61.13 | 391,752 | +0.17(+0.27%) |
Dec 28, 2018 | 61.81 | 62.39 | 60.64 | 60.97 | 440,348 | -0.49(-0.79%) |
Dec 27, 2018 | 60.49 | 61.48 | 59.36 | 61.45 | 594,756 | -0.74(-1.19%) |
Dec 26, 2018 | 60.97 | 62.25 | 59.62 | 62.19 | 565,676 | +1.45(+2.39%) |
Dec 24, 2018 | 60.80 | 61.84 | 60.18 | 60.74 | 253,317 | -0.64(-1.04%) |
Dec 21, 2018 | 63.32 | 63.70 | 61.37 | 61.38 | 897,469 | -1.44(-2.29%) |
Dec 20, 2018 | 63.12 | 63.64 | 61.96 | 62.81 | 564,000 | +0.79(+1.28%) |
Dec 19, 2018 | 63.80 | 64.72 | 61.79 | 62.02 | 634,693 | -0.97(-1.55%) |
Dec 18, 2018 | 63.94 | 65.13 | 62.64 | 62.99 | 789,246 | +0.54(+0.86%) |
Dec 17, 2018 | 63.77 | 64.65 | 62.12 | 62.45 | 724,243 | -1.79(-2.79%) |
Dec 14, 2018 | 64.48 | 66.22 | 64.06 | 64.25 | 780,747 | -1.97(-2.97%) |
Dec 13, 2018 | 68.11 | 68.15 | 66.16 | 66.21 | 523,699 | -1.67(-2.46%) |
Dec 12, 2018 | 67.91 | 68.66 | 67.37 | 67.89 | 550,684 | +1.33(+2.00%) |
Dec 11, 2018 | 68.43 | 69.16 | 66.46 | 66.55 | 804,798 | +0.81(+1.23%) |
Dec 10, 2018 | 66.75 | 66.88 | 64.39 | 65.74 | 1,076,985 | -2.12(-3.13%) |
Dec 07, 2018 | 70.59 | 71.45 | 67.69 | 67.87 | 928,832 | -4.27(-5.92%) |
Dec 06, 2018 | 71.39 | 72.17 | 70.22 | 72.14 | 929,184 | -2.91(-3.87%) |
Dec 04, 2018 | 77.80 | 78.20 | 74.63 | 75.05 | 608,307 | -3.20(-4.09%) |
Dec 03, 2018 | 77.30 | 78.58 | 77.16 | 78.25 | 632,055 | +3.47(+4.64%) |
Nov 30, 2018 | 73.72 | 75.02 | 73.49 | 74.78 | 1,291,175 | -0.37(-0.49%) |
Nov 29, 2018 | 75.30 | 75.72 | 74.72 | 75.15 | 407,915 | -0.99(-1.30%) |
Nov 28, 2018 | 75.11 | 76.17 | 73.88 | 76.14 | 617,939 | +1.00(+1.33%) |
Nov 27, 2018 | 77.82 | 77.90 | 74.73 | 75.14 | 738,705 | -3.91(-4.94%) |
Nov 26, 2018 | 76.90 | 79.21 | 76.62 | 79.05 | 1,489,299 | +2.65(+3.46%) |
Nov 23, 2018 | 75.35 | 76.72 | 75.35 | 76.40 | 403,011 | +0.93(+1.23%) |
Nov 21, 2018 | 75.47 | 75.47 | 75.47 | 0 | +2.25(+3.08%) | |
Nov 20, 2018 | 72.85 | 73.79 | 72.38 | 73.21 | 610,729 | -0.39(-0.53%) |
Nov 19, 2018 | 73.53 | 74.40 | 73.25 | 73.61 | 612,158 | +0.33(+0.45%) |
Nov 16, 2018 | 72.51 | 73.77 | 72.27 | 73.28 | 406,081 | +0.49(+0.68%) |
Nov 15, 2018 | 72.59 | 73.21 | 70.72 | 72.78 | 598,049 | -0.95(-1.29%) |
Nov 14, 2018 | 73.29 | 74.43 | 73.02 | 73.73 | 776,364 | +0.94(+1.29%) |
Nov 13, 2018 | 70.87 | 73.72 | 70.76 | 72.79 | 1,405,734 | +2.86(+4.09%) |
Nov 12, 2018 | 70.76 | 71.34 | 69.84 | 69.93 | 1,149,573 | -0.71(-1.00%) |
Nov 09, 2018 | 72.90 | 72.91 | 70.36 | 70.64 | 973,022 | -3.91(-5.24%) |
Nov 08, 2018 | 74.14 | 75.26 | 74.13 | 74.55 | 612,629 | -0.38(-0.51%) |
Nov 07, 2018 | 74.47 | 74.98 | 73.67 | 74.93 | 649,605 | +0.73(+0.98%) |
Nov 06, 2018 | 73.22 | 74.76 | 73.08 | 74.20 | 781,788 | +1.16(+1.59%) |
Nov 05, 2018 | 74.24 | 74.54 | 72.91 | 73.04 | 583,478 | -1.94(-2.58%) |
Nov 02, 2018 | 75.38 | 76.09 | 73.41 | 74.98 | 577,124 | +1.15(+1.56%) |