Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.01 | 76.62 | 73.57 | 76.43 | 669,636 | +1.30(+1.73%) |
Jan 30, 2019 | 73.23 | 75.31 | 72.20 | 75.13 | 595,374 | +1.93(+2.64%) |
Jan 29, 2019 | 71.26 | 74.45 | 70.47 | 73.20 | 1,013,302 | +0.95(+1.31%) |
Jan 28, 2019 | 72.00 | 72.50 | 71.06 | 72.25 | 681,199 | -0.49(-0.67%) |
Jan 25, 2019 | 71.69 | 72.86 | 70.67 | 72.74 | 981,700 | +1.70(+2.39%) |
Jan 24, 2019 | 70.64 | 71.68 | 69.33 | 71.04 | 678,104 | +0.51(+0.72%) |
Jan 23, 2019 | 69.81 | 72.08 | 68.44 | 70.53 | 716,893 | -0.22(-0.31%) |
Jan 22, 2019 | 72.30 | 73.26 | 69.98 | 70.75 | 774,436 | -2.86(-3.89%) |
Jan 18, 2019 | 72.37 | 73.64 | 71.20 | 73.61 | 870,800 | +2.39(+3.36%) |
Jan 17, 2019 | 71.11 | 72.20 | 70.58 | 71.22 | 592,399 | -0.45(-0.63%) |
Jan 16, 2019 | 72.56 | 73.31 | 71.04 | 71.67 | 903,720 | -0.34(-0.47%) |
Jan 15, 2019 | 70.07 | 72.78 | 68.71 | 72.01 | 934,395 | +1.67(+2.37%) |
Jan 14, 2019 | 70.59 | 71.25 | 69.67 | 70.34 | 932,000 | -1.07(-1.50%) |
Jan 11, 2019 | 70.83 | 71.79 | 70.35 | 71.41 | 587,400 | +0.41(+0.58%) |
Jan 10, 2019 | 69.14 | 71.65 | 68.64 | 71.00 | 713,295 | +1.62(+2.33%) |
Jan 09, 2019 | 67.84 | 71.17 | 67.35 | 69.38 | 1,267,713 | +2.15(+3.20%) |
Jan 08, 2019 | 63.67 | 67.53 | 63.54 | 67.23 | 1,848,380 | +4.31(+6.85%) |
Jan 07, 2019 | 60.04 | 63.13 | 60.00 | 62.92 | 1,389,167 | +3.38(+5.68%) |
Jan 04, 2019 | 57.41 | 60.10 | 56.84 | 59.54 | 1,792,200 | +3.17(+5.62%) |
Jan 03, 2019 | 57.73 | 58.41 | 56.18 | 56.37 | 693,044 | -1.12(-1.95%) |
Jan 02, 2019 | 55.45 | 58.28 | 54.30 | 57.49 | 547,908 | +0.83(+1.46%) |
Dec 31, 2018 | 56.47 | 57.61 | 55.50 | 56.66 | 591,200 | +0.82(+1.47%) |
Dec 28, 2018 | 56.85 | 57.14 | 55.25 | 55.84 | 476,000 | -0.71(-1.26%) |
Dec 27, 2018 | 56.00 | 56.72 | 54.03 | 56.55 | 673,999 | -0.25(-0.44%) |
Dec 26, 2018 | 52.57 | 56.82 | 52.07 | 56.80 | 759,859 | +4.19(+7.96%) |
Dec 24, 2018 | 52.00 | 53.39 | 51.50 | 52.61 | 486,600 | +0.20(+0.38%) |
Dec 21, 2018 | 54.71 | 54.99 | 52.25 | 52.41 | 1,428,000 | -1.89(-3.48%) |
Dec 20, 2018 | 55.09 | 56.05 | 52.90 | 54.30 | 1,106,967 | -0.76(-1.38%) |
Dec 19, 2018 | 56.44 | 58.48 | 54.10 | 55.06 | 792,285 | -0.94(-1.68%) |
Dec 18, 2018 | 59.18 | 59.18 | 54.73 | 56.00 | 1,221,226 | -2.63(-4.49%) |
Dec 17, 2018 | 59.99 | 60.98 | 58.15 | 58.63 | 731,310 | -1.85(-3.06%) |
Dec 14, 2018 | 60.41 | 61.02 | 59.66 | 60.48 | 561,400 | -0.52(-0.85%) |
Dec 13, 2018 | 61.86 | 62.88 | 60.29 | 61.00 | 545,336 | -0.95(-1.53%) |
Dec 12, 2018 | 61.70 | 62.74 | 61.08 | 61.95 | 404,104 | +1.01(+1.66%) |
Dec 11, 2018 | 61.36 | 62.78 | 59.69 | 60.94 | 535,734 | +0.29(+0.48%) |
Dec 10, 2018 | 59.74 | 60.98 | 58.51 | 60.65 | 760,946 | +0.66(+1.10%) |
Dec 07, 2018 | 61.64 | 62.49 | 59.65 | 59.99 | 624,200 | -2.05(-3.30%) |
Dec 06, 2018 | 60.11 | 62.79 | 59.22 | 62.04 | 1,150,457 | +0.96(+1.57%) |
Dec 04, 2018 | 63.75 | 64.39 | 61.02 | 61.08 | 993,500 | -2.87(-4.49%) |
Dec 03, 2018 | 63.24 | 64.46 | 62.40 | 63.95 | 1,241,409 | +1.37(+2.19%) |
Nov 30, 2018 | 62.64 | 63.24 | 61.59 | 62.58 | 1,118,600 | -0.30(-0.48%) |
Nov 29, 2018 | 61.16 | 63.32 | 61.16 | 62.88 | 1,178,564 | +1.53(+2.49%) |
Nov 28, 2018 | 58.79 | 61.40 | 58.10 | 61.35 | 1,212,556 | +2.81(+4.80%) |
Nov 27, 2018 | 57.40 | 58.65 | 56.43 | 58.54 | 1,966,453 | +0.97(+1.68%) |
Nov 26, 2018 | 59.24 | 59.25 | 56.60 | 57.57 | 1,624,987 | -0.71(-1.22%) |
Nov 23, 2018 | 56.88 | 58.97 | 56.83 | 58.28 | 271,100 | +1.04(+1.82%) |
Nov 21, 2018 | 57.24 | 57.24 | 57.24 | 0 | +1.05(+1.87%) | |
Nov 20, 2018 | 55.65 | 57.26 | 55.27 | 56.19 | 1,144,013 | -0.87(-1.52%) |
Nov 19, 2018 | 56.99 | 57.82 | 56.09 | 57.06 | 1,722,188 | -0.37(-0.64%) |
Nov 16, 2018 | 54.63 | 58.50 | 54.04 | 57.43 | 3,318,100 | +3.04(+5.59%) |
Nov 15, 2018 | 53.50 | 54.72 | 52.04 | 54.39 | 3,493,648 | +1.31(+2.47%) |
Nov 14, 2018 | 55.07 | 55.63 | 52.17 | 53.08 | 1,236,247 | -1.76(-3.21%) |
Nov 13, 2018 | 55.42 | 56.77 | 54.75 | 54.84 | 976,306 | -0.14(-0.25%) |
Nov 12, 2018 | 57.99 | 58.47 | 54.51 | 54.98 | 749,743 | -3.08(-5.30%) |
Nov 09, 2018 | 60.43 | 60.62 | 57.27 | 58.06 | 724,400 | -2.50(-4.13%) |
Nov 08, 2018 | 60.80 | 62.44 | 60.53 | 60.56 | 815,337 | -0.39(-0.64%) |
Nov 07, 2018 | 58.58 | 61.10 | 58.02 | 60.95 | 782,409 | +2.89(+4.98%) |
Nov 06, 2018 | 57.04 | 58.64 | 56.51 | 58.06 | 838,434 | +0.74(+1.29%) |
Nov 05, 2018 | 56.54 | 57.66 | 55.09 | 57.32 | 748,389 | +0.87(+1.54%) |
Nov 02, 2018 | 58.35 | 59.33 | 55.14 | 56.45 | 856,700 | -1.69(-2.91%) |