Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.64 | 66.88 | 65.28 | 66.55 | 357,609 | +1.13(+1.73%) |
Jan 30, 2019 | 65.40 | 66.13 | 64.27 | 65.41 | 327,932 | +0.74(+1.14%) |
Jan 29, 2019 | 65.62 | 65.66 | 64.59 | 64.67 | 182,100 | -0.42(-0.65%) |
Jan 28, 2019 | 65.26 | 65.58 | 64.21 | 65.10 | 152,359 | -0.57(-0.87%) |
Jan 25, 2019 | 65.33 | 66.00 | 64.90 | 65.67 | 238,908 | +1.09(+1.70%) |
Jan 24, 2019 | 65.32 | 65.68 | 64.55 | 64.58 | 131,317 | -0.72(-1.10%) |
Jan 23, 2019 | 65.38 | 65.89 | 64.98 | 65.29 | 308,096 | +0.31(+0.48%) |
Jan 22, 2019 | 65.17 | 65.91 | 64.12 | 64.98 | 239,088 | -0.28(-0.43%) |
Jan 18, 2019 | 64.94 | 65.47 | 64.47 | 65.26 | 260,230 | +0.37(+0.57%) |
Jan 17, 2019 | 61.17 | 65.13 | 61.17 | 64.89 | 276,867 | +3.51(+5.72%) |
Jan 16, 2019 | 61.03 | 62.10 | 60.37 | 61.38 | 395,865 | +0.45(+0.74%) |
Jan 15, 2019 | 64.60 | 65.20 | 60.46 | 60.93 | 452,195 | -3.68(-5.69%) |
Jan 14, 2019 | 64.54 | 65.54 | 63.47 | 64.61 | 225,774 | -0.35(-0.53%) |
Jan 11, 2019 | 64.70 | 65.63 | 63.81 | 64.95 | 277,579 | -0.03(-0.05%) |
Jan 10, 2019 | 64.17 | 65.25 | 63.33 | 64.98 | 183,761 | +0.43(+0.67%) |
Jan 09, 2019 | 62.73 | 64.75 | 62.21 | 64.55 | 508,128 | +1.98(+3.16%) |
Jan 08, 2019 | 62.79 | 63.96 | 61.74 | 62.58 | 375,636 | +0.20(+0.33%) |
Jan 07, 2019 | 63.82 | 63.98 | 62.19 | 62.37 | 329,156 | -1.23(-1.94%) |
Jan 04, 2019 | 62.21 | 64.31 | 62.21 | 63.60 | 221,162 | +1.96(+3.19%) |
Jan 03, 2019 | 63.83 | 64.21 | 61.51 | 61.64 | 347,294 | -2.48(-3.87%) |
Jan 02, 2019 | 61.99 | 64.46 | 61.37 | 64.12 | 261,758 | +1.46(+2.33%) |
Dec 31, 2018 | 62.79 | 63.77 | 61.94 | 62.67 | 249,768 | +0.13(+0.21%) |
Dec 28, 2018 | 62.54 | 64.24 | 61.93 | 62.54 | 282,876 | +0.18(+0.29%) |
Dec 27, 2018 | 60.70 | 62.38 | 60.23 | 62.36 | 329,467 | +0.60(+0.98%) |
Dec 26, 2018 | 59.63 | 61.79 | 58.94 | 61.75 | 202,223 | +2.20(+3.69%) |
Dec 24, 2018 | 59.81 | 60.67 | 59.49 | 59.55 | 102,502 | -0.81(-1.34%) |
Dec 21, 2018 | 59.94 | 61.33 | 59.94 | 60.36 | 709,574 | -0.20(-0.34%) |
Dec 20, 2018 | 60.72 | 62.77 | 60.17 | 60.57 | 361,930 | -0.27(-0.45%) |
Dec 19, 2018 | 62.43 | 63.83 | 60.29 | 60.84 | 407,854 | -1.78(-2.85%) |
Dec 18, 2018 | 62.67 | 63.32 | 61.74 | 62.62 | 280,553 | +0.05(+0.07%) |
Dec 17, 2018 | 63.06 | 64.25 | 61.80 | 62.58 | 270,617 | -0.66(-1.04%) |
Dec 14, 2018 | 64.43 | 66.05 | 63.19 | 63.23 | 377,168 | -1.79(-2.75%) |
Dec 13, 2018 | 64.74 | 66.42 | 64.17 | 65.02 | 239,973 | +0.32(+0.49%) |
Dec 12, 2018 | 65.47 | 65.97 | 64.40 | 64.70 | 325,239 | -0.25(-0.38%) |
Dec 11, 2018 | 65.66 | 65.66 | 63.25 | 64.95 | 282,277 | +0.11(+0.17%) |
Dec 10, 2018 | 63.43 | 65.13 | 62.47 | 64.84 | 330,783 | +0.89(+1.39%) |
Dec 07, 2018 | 63.23 | 64.25 | 62.91 | 63.95 | 368,692 | +1.22(+1.95%) |
Dec 06, 2018 | 63.10 | 63.41 | 60.42 | 62.73 | 383,700 | -1.27(-1.98%) |
Dec 04, 2018 | 63.92 | 65.62 | 63.83 | 63.99 | 400,079 | -0.14(-0.22%) |
Dec 03, 2018 | 62.40 | 64.46 | 61.98 | 64.14 | 359,193 | +2.77(+4.52%) |
Nov 30, 2018 | 61.87 | 62.96 | 61.11 | 61.37 | 399,947 | -1.01(-1.62%) |
Nov 29, 2018 | 61.94 | 62.91 | 61.94 | 62.38 | 277,001 | +0.51(+0.83%) |
Nov 28, 2018 | 59.65 | 62.03 | 59.51 | 61.87 | 379,803 | +1.90(+3.17%) |
Nov 27, 2018 | 59.07 | 61.75 | 59.07 | 59.96 | 526,946 | +0.68(+1.14%) |
Nov 26, 2018 | 62.11 | 62.46 | 58.81 | 59.29 | 539,771 | -2.42(-3.92%) |
Nov 23, 2018 | 61.79 | 62.17 | 59.86 | 61.71 | 405,093 | -1.34(-2.12%) |
Nov 21, 2018 | 63.05 | 63.05 | 63.05 | 0 | -1.09(-1.70%) | |
Nov 20, 2018 | 68.82 | 68.82 | 63.74 | 64.13 | 476,739 | -5.29(-7.62%) |
Nov 19, 2018 | 72.00 | 72.51 | 69.13 | 69.42 | 405,423 | -2.86(-3.95%) |
Nov 16, 2018 | 71.40 | 72.48 | 70.70 | 72.28 | 366,367 | +1.12(+1.57%) |
Nov 15, 2018 | 70.01 | 71.65 | 69.42 | 71.16 | 368,064 | +0.79(+1.12%) |
Nov 14, 2018 | 72.23 | 72.23 | 68.98 | 70.37 | 265,750 | -1.01(-1.41%) |
Nov 13, 2018 | 71.21 | 72.56 | 71.20 | 71.38 | 239,632 | +0.28(+0.39%) |
Nov 12, 2018 | 71.39 | 72.32 | 70.76 | 71.10 | 307,700 | +0.26(+0.36%) |
Nov 09, 2018 | 69.97 | 71.03 | 69.14 | 70.84 | 333,363 | +0.29(+0.42%) |
Nov 08, 2018 | 71.66 | 72.22 | 70.12 | 70.55 | 269,853 | -1.03(-1.44%) |
Nov 07, 2018 | 71.42 | 72.49 | 70.04 | 71.58 | 260,316 | +1.02(+1.45%) |
Nov 06, 2018 | 71.30 | 72.17 | 69.65 | 70.56 | 366,634 | -0.86(-1.21%) |
Nov 05, 2018 | 71.38 | 72.69 | 71.26 | 71.42 | 350,075 | +0.27(+0.38%) |
Nov 02, 2018 | 70.93 | 71.94 | 69.37 | 71.15 | 392,717 | +0.44(+0.63%) |