Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.14 | 73.99 | 71.04 | 71.46 | 623,042 | -0.61(-0.85%) |
Jan 30, 2019 | 71.03 | 72.40 | 69.78 | 72.07 | 486,901 | +1.63(+2.31%) |
Jan 29, 2019 | 71.77 | 72.82 | 70.00 | 70.44 | 151,737 | -0.81(-1.14%) |
Jan 28, 2019 | 73.67 | 73.69 | 69.37 | 71.25 | 275,270 | -2.47(-3.35%) |
Jan 25, 2019 | 74.00 | 74.96 | 73.04 | 73.72 | 337,900 | -0.18(-0.24%) |
Jan 24, 2019 | 75.68 | 75.68 | 73.36 | 73.90 | 209,477 | +0.88(+1.21%) |
Jan 23, 2019 | 74.14 | 74.53 | 72.28 | 73.02 | 178,892 | -0.63(-0.86%) |
Jan 22, 2019 | 73.61 | 74.72 | 73.24 | 73.65 | 222,319 | -0.24(-0.32%) |
Jan 18, 2019 | 74.16 | 74.33 | 73.01 | 73.89 | 251,500 | +0.50(+0.68%) |
Jan 17, 2019 | 73.05 | 75.00 | 73.05 | 73.39 | 156,048 | -0.07(-0.10%) |
Jan 16, 2019 | 75.00 | 75.83 | 72.89 | 73.46 | 194,573 | -1.26(-1.69%) |
Jan 15, 2019 | 72.34 | 75.35 | 72.34 | 74.72 | 126,985 | +2.03(+2.79%) |
Jan 14, 2019 | 69.22 | 73.29 | 67.57 | 72.69 | 223,385 | +3.44(+4.97%) |
Jan 11, 2019 | 70.10 | 71.58 | 69.14 | 69.25 | 127,900 | -1.43(-2.02%) |
Jan 10, 2019 | 69.20 | 73.33 | 69.20 | 70.68 | 199,694 | +0.84(+1.20%) |
Jan 09, 2019 | 70.96 | 72.00 | 69.57 | 69.84 | 237,572 | -1.10(-1.55%) |
Jan 08, 2019 | 68.00 | 71.36 | 67.53 | 70.94 | 442,566 | +3.28(+4.85%) |
Jan 07, 2019 | 65.45 | 67.66 | 64.62 | 67.66 | 351,978 | +3.04(+4.70%) |
Jan 04, 2019 | 62.92 | 64.75 | 60.94 | 64.62 | 101,300 | +2.47(+3.97%) |
Jan 03, 2019 | 65.00 | 65.00 | 59.58 | 62.15 | 286,087 | -2.69(-4.15%) |
Jan 02, 2019 | 61.83 | 65.79 | 61.23 | 64.84 | 168,079 | +2.19(+3.50%) |
Dec 31, 2018 | 60.34 | 63.84 | 59.97 | 62.65 | 248,500 | +2.76(+4.61%) |
Dec 28, 2018 | 60.37 | 60.81 | 59.21 | 59.89 | 57,700 | -0.97(-1.59%) |
Dec 27, 2018 | 60.56 | 61.31 | 57.95 | 60.86 | 91,155 | -0.32(-0.52%) |
Dec 26, 2018 | 55.79 | 61.19 | 55.79 | 61.18 | 103,563 | +6.02(+10.91%) |
Dec 24, 2018 | 55.52 | 56.78 | 54.66 | 55.16 | 104,000 | -0.69(-1.24%) |
Dec 21, 2018 | 60.46 | 60.64 | 55.00 | 55.85 | 223,400 | -4.58(-7.58%) |
Dec 20, 2018 | 62.57 | 63.13 | 57.55 | 60.43 | 150,872 | -2.05(-3.29%) |
Dec 19, 2018 | 63.90 | 64.73 | 61.07 | 62.48 | 105,151 | -1.04(-1.63%) |
Dec 18, 2018 | 64.33 | 64.83 | 62.97 | 63.52 | 169,600 | -0.11(-0.17%) |
Dec 17, 2018 | 64.95 | 65.92 | 62.95 | 63.63 | 154,151 | -1.60(-2.45%) |
Dec 14, 2018 | 62.55 | 66.39 | 62.02 | 65.23 | 90,300 | +1.71(+2.69%) |
Dec 13, 2018 | 62.95 | 63.94 | 61.27 | 63.52 | 51,632 | +0.93(+1.49%) |
Dec 12, 2018 | 63.15 | 63.93 | 61.70 | 62.59 | 57,148 | +0.42(+0.68%) |
Dec 11, 2018 | 63.97 | 63.98 | 60.49 | 62.17 | 51,810 | -0.83(-1.32%) |
Dec 10, 2018 | 64.18 | 64.85 | 62.00 | 63.00 | 125,093 | -1.71(-2.64%) |
Dec 07, 2018 | 65.15 | 65.25 | 63.41 | 64.71 | 80,400 | -0.28(-0.43%) |
Dec 06, 2018 | 63.82 | 66.01 | 63.02 | 64.99 | 88,095 | +0.32(+0.49%) |
Dec 04, 2018 | 67.08 | 67.61 | 64.00 | 64.67 | 115,000 | -2.83(-4.19%) |
Dec 03, 2018 | 68.41 | 68.75 | 66.16 | 67.50 | 82,667 | -0.01(-0.01%) |
Nov 30, 2018 | 66.57 | 68.98 | 65.37 | 67.51 | 108,800 | +0.88(+1.32%) |
Nov 29, 2018 | 62.64 | 67.70 | 62.64 | 66.63 | 359,360 | +5.53(+9.05%) |
Nov 28, 2018 | 58.74 | 61.92 | 58.00 | 61.10 | 63,149 | +2.85(+4.89%) |
Nov 27, 2018 | 59.02 | 59.33 | 57.88 | 58.25 | 48,028 | -1.22(-2.05%) |
Nov 26, 2018 | 59.37 | 59.75 | 57.79 | 59.47 | 41,695 | +0.57(+0.97%) |
Nov 23, 2018 | 58.90 | 59.97 | 58.18 | 58.90 | 21,500 | -0.24(-0.41%) |
Nov 21, 2018 | 59.14 | 59.14 | 59.14 | 0 | +1.89(+3.30%) | |
Nov 20, 2018 | 57.34 | 58.36 | 56.29 | 57.25 | 90,778 | -0.99(-1.70%) |
Nov 19, 2018 | 58.88 | 59.62 | 58.00 | 58.24 | 163,109 | -1.17(-1.97%) |
Nov 16, 2018 | 58.00 | 60.19 | 58.00 | 59.41 | 167,700 | +1.40(+2.41%) |
Nov 15, 2018 | 55.98 | 59.76 | 54.88 | 58.01 | 149,942 | +1.94(+3.46%) |
Nov 14, 2018 | 61.30 | 61.30 | 53.20 | 56.07 | 252,900 | -4.93(-8.08%) |
Nov 13, 2018 | 61.09 | 62.38 | 60.46 | 61.00 | 46,935 | +0.75(+1.24%) |
Nov 12, 2018 | 62.98 | 63.78 | 58.12 | 60.25 | 149,978 | -3.13(-4.94%) |
Nov 09, 2018 | 64.00 | 64.24 | 62.33 | 63.38 | 60,000 | -0.52(-0.81%) |
Nov 08, 2018 | 65.10 | 66.95 | 63.82 | 63.90 | 17,956 | -1.17(-1.80%) |
Nov 07, 2018 | 63.51 | 66.14 | 63.51 | 65.07 | 166,812 | +2.26(+3.60%) |
Nov 06, 2018 | 63.47 | 63.96 | 62.42 | 62.81 | 164,477 | -0.68(-1.07%) |
Nov 05, 2018 | 64.68 | 65.06 | 62.80 | 63.49 | 45,149 | -1.01(-1.57%) |
Nov 02, 2018 | 65.40 | 66.72 | 63.30 | 64.50 | 107,000 | -0.42(-0.65%) |