Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.75 | 65.18 | 63.96 | 64.27 | 110,335 | -0.01(-0.02%) |
Jan 30, 2019 | 63.72 | 64.43 | 63.50 | 64.28 | 61,521 | +0.71(+1.12%) |
Jan 29, 2019 | 63.73 | 64.19 | 63.52 | 63.57 | 57,451 | +0.37(+0.59%) |
Jan 28, 2019 | 63.03 | 63.29 | 62.60 | 63.20 | 73,794 | -0.87(-1.36%) |
Jan 25, 2019 | 64.15 | 64.44 | 63.77 | 64.07 | 59,400 | +0.85(+1.34%) |
Jan 24, 2019 | 62.57 | 63.78 | 62.54 | 63.22 | 101,446 | +1.28(+2.07%) |
Jan 23, 2019 | 62.36 | 62.75 | 61.45 | 61.94 | 230,107 | +0.11(+0.18%) |
Jan 22, 2019 | 62.65 | 62.83 | 61.60 | 61.83 | 125,604 | -3.10(-4.77%) |
Jan 18, 2019 | 64.66 | 65.11 | 64.54 | 64.93 | 56,000 | +0.97(+1.52%) |
Jan 17, 2019 | 63.31 | 64.48 | 63.30 | 63.96 | 53,108 | +0.23(+0.36%) |
Jan 16, 2019 | 63.63 | 64.04 | 63.24 | 63.73 | 69,748 | +0.28(+0.44%) |
Jan 15, 2019 | 63.45 | 63.72 | 63.16 | 63.45 | 85,253 | +1.00(+1.60%) |
Jan 14, 2019 | 62.41 | 63.02 | 62.26 | 62.45 | 84,843 | -1.02(-1.61%) |
Jan 11, 2019 | 64.12 | 64.12 | 63.17 | 63.47 | 104,500 | -1.39(-2.14%) |
Jan 10, 2019 | 64.58 | 65.05 | 64.02 | 64.86 | 125,801 | -0.59(-0.90%) |
Jan 09, 2019 | 64.79 | 66.05 | 64.31 | 65.45 | 196,963 | +1.56(+2.44%) |
Jan 08, 2019 | 63.35 | 64.65 | 63.12 | 63.89 | 170,167 | +1.34(+2.14%) |
Jan 07, 2019 | 62.67 | 62.97 | 62.15 | 62.55 | 76,531 | -0.26(-0.41%) |
Jan 04, 2019 | 62.21 | 63.12 | 61.62 | 62.81 | 81,100 | +1.66(+2.71%) |
Jan 03, 2019 | 61.71 | 61.96 | 60.95 | 61.15 | 112,171 | +0.24(+0.39%) |
Jan 02, 2019 | 59.58 | 61.11 | 59.21 | 60.91 | 119,476 | -0.64(-1.04%) |
Dec 31, 2018 | 62.09 | 62.25 | 61.04 | 61.55 | 91,400 | +0.57(+0.93%) |
Dec 28, 2018 | 61.56 | 61.82 | 60.59 | 60.98 | 64,100 | -0.69(-1.12%) |
Dec 27, 2018 | 61.37 | 61.72 | 60.05 | 61.67 | 78,452 | -0.87(-1.39%) |
Dec 26, 2018 | 60.50 | 62.61 | 59.56 | 62.54 | 72,456 | +2.47(+4.11%) |
Dec 24, 2018 | 61.02 | 61.37 | 60.07 | 60.07 | 33,500 | -1.35(-2.20%) |
Dec 21, 2018 | 61.73 | 62.45 | 61.28 | 61.42 | 110,800 | -0.77(-1.24%) |
Dec 20, 2018 | 62.97 | 63.32 | 62.13 | 62.19 | 85,884 | -0.90(-1.43%) |
Dec 19, 2018 | 65.17 | 65.30 | 62.70 | 63.09 | 137,855 | -1.66(-2.56%) |
Dec 18, 2018 | 66.68 | 66.81 | 64.74 | 64.75 | 121,365 | -2.27(-3.39%) |
Dec 17, 2018 | 68.05 | 68.16 | 66.76 | 67.02 | 120,768 | -1.18(-1.73%) |
Dec 14, 2018 | 68.91 | 69.06 | 68.07 | 68.20 | 76,500 | -1.55(-2.22%) |
Dec 13, 2018 | 69.00 | 69.92 | 68.62 | 69.75 | 106,545 | +0.96(+1.40%) |
Dec 12, 2018 | 69.31 | 69.90 | 68.73 | 68.79 | 52,103 | +0.78(+1.15%) |
Dec 11, 2018 | 68.41 | 68.64 | 67.46 | 68.01 | 95,766 | +0.34(+0.50%) |
Dec 10, 2018 | 68.17 | 68.24 | 66.89 | 67.67 | 85,502 | -0.90(-1.31%) |
Dec 07, 2018 | 69.52 | 70.47 | 68.36 | 68.57 | 85,300 | -0.44(-0.64%) |
Dec 06, 2018 | 68.70 | 69.17 | 67.84 | 69.01 | 86,230 | -1.77(-2.50%) |
Dec 04, 2018 | 72.27 | 72.47 | 70.69 | 70.78 | 121,600 | -1.64(-2.26%) |
Dec 03, 2018 | 72.16 | 72.67 | 71.29 | 72.42 | 213,530 | +2.92(+4.20%) |
Nov 30, 2018 | 69.55 | 69.96 | 69.10 | 69.50 | 183,600 | -0.41(-0.59%) |
Nov 29, 2018 | 70.00 | 71.71 | 69.81 | 69.91 | 106,871 | +0.61(+0.88%) |
Nov 28, 2018 | 68.25 | 69.52 | 67.75 | 69.30 | 136,028 | +1.21(+1.78%) |
Nov 27, 2018 | 68.10 | 68.44 | 67.29 | 68.09 | 63,155 | -0.34(-0.50%) |
Nov 26, 2018 | 67.96 | 68.78 | 67.81 | 68.43 | 81,004 | +1.12(+1.66%) |
Nov 23, 2018 | 67.27 | 67.57 | 66.98 | 67.31 | 84,100 | -2.18(-3.14%) |
Nov 21, 2018 | 69.49 | 69.49 | 69.49 | 0 | +1.31(+1.92%) | |
Nov 20, 2018 | 70.23 | 70.23 | 67.94 | 68.18 | 173,070 | -3.05(-4.28%) |
Nov 19, 2018 | 72.02 | 72.18 | 71.09 | 71.23 | 227,606 | -2.17(-2.96%) |
Nov 16, 2018 | 72.67 | 73.57 | 72.46 | 73.40 | 121,200 | +0.34(+0.47%) |
Nov 15, 2018 | 72.33 | 73.38 | 71.83 | 73.06 | 178,114 | +0.55(+0.76%) |
Nov 14, 2018 | 73.37 | 74.04 | 71.66 | 72.51 | 131,523 | +0.08(+0.11%) |
Nov 13, 2018 | 74.21 | 74.63 | 72.20 | 72.43 | 117,637 | -1.99(-2.67%) |
Nov 12, 2018 | 75.03 | 75.09 | 74.37 | 74.42 | 65,871 | +0.17(+0.23%) |
Nov 09, 2018 | 74.59 | 74.74 | 73.85 | 74.25 | 51,100 | -1.32(-1.75%) |
Nov 08, 2018 | 76.80 | 76.80 | 75.19 | 75.57 | 84,864 | -1.25(-1.63%) |
Nov 07, 2018 | 77.01 | 77.24 | 76.14 | 76.82 | 80,985 | +1.34(+1.78%) |
Nov 06, 2018 | 75.20 | 75.58 | 74.84 | 75.48 | 49,108 | +0.89(+1.19%) |
Nov 05, 2018 | 74.57 | 74.92 | 73.91 | 74.59 | 59,128 | +1.73(+2.37%) |
Nov 02, 2018 | 75.11 | 75.11 | 72.42 | 72.86 | 116,800 | -1.42(-1.91%) |