Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.25 | 83.61 | 81.01 | 81.43 | 261,287 | +0.07(+0.09%) |
Jan 30, 2019 | 79.25 | 82.41 | 78.72 | 81.36 | 353,683 | +3.20(+4.09%) |
Jan 29, 2019 | 78.62 | 79.07 | 77.95 | 78.16 | 176,114 | +1.03(+1.34%) |
Jan 28, 2019 | 75.22 | 77.21 | 74.89 | 77.13 | 202,068 | +0.55(+0.72%) |
Jan 25, 2019 | 74.30 | 76.83 | 74.10 | 76.58 | 300,200 | +5.66(+7.98%) |
Jan 24, 2019 | 71.45 | 71.69 | 70.42 | 70.92 | 72,983 | -0.59(-0.83%) |
Jan 23, 2019 | 70.69 | 71.85 | 70.26 | 71.51 | 130,067 | +0.26(+0.36%) |
Jan 22, 2019 | 70.50 | 71.56 | 70.07 | 71.25 | 102,636 | -0.12(-0.17%) |
Jan 18, 2019 | 72.36 | 73.05 | 71.31 | 71.37 | 212,500 | -2.87(-3.87%) |
Jan 17, 2019 | 73.86 | 74.67 | 73.26 | 74.24 | 129,667 | -0.97(-1.29%) |
Jan 16, 2019 | 75.58 | 76.07 | 75.11 | 75.21 | 70,625 | +0.27(+0.36%) |
Jan 15, 2019 | 76.56 | 76.76 | 74.72 | 74.94 | 140,914 | -0.98(-1.29%) |
Jan 14, 2019 | 76.00 | 76.35 | 75.30 | 75.92 | 70,233 | +0.57(+0.76%) |
Jan 11, 2019 | 75.25 | 76.29 | 74.80 | 75.35 | 130,100 | +0.65(+0.87%) |
Jan 10, 2019 | 76.15 | 76.71 | 74.70 | 74.70 | 215,532 | -2.80(-3.61%) |
Jan 09, 2019 | 76.37 | 78.20 | 76.00 | 77.50 | 323,664 | +1.08(+1.41%) |
Jan 08, 2019 | 75.95 | 76.91 | 75.70 | 76.42 | 150,811 | +0.09(+0.12%) |
Jan 07, 2019 | 77.61 | 77.85 | 76.07 | 76.33 | 163,551 | -0.73(-0.95%) |
Jan 04, 2019 | 77.00 | 78.05 | 75.59 | 77.06 | 354,400 | -0.63(-0.81%) |
Jan 03, 2019 | 76.71 | 78.03 | 75.75 | 77.69 | 330,717 | +3.09(+4.14%) |
Jan 02, 2019 | 73.00 | 76.00 | 72.86 | 74.60 | 273,612 | +0.50(+0.67%) |
Dec 31, 2018 | 72.45 | 74.45 | 72.31 | 74.10 | 206,100 | +1.51(+2.08%) |
Dec 28, 2018 | 72.25 | 72.90 | 71.01 | 72.59 | 221,100 | +1.82(+2.57%) |
Dec 27, 2018 | 69.98 | 71.20 | 69.54 | 70.77 | 359,692 | +2.71(+3.98%) |
Dec 26, 2018 | 68.12 | 69.93 | 67.16 | 68.06 | 499,823 | +3.32(+5.13%) |
Dec 24, 2018 | 63.63 | 65.06 | 63.60 | 64.74 | 110,800 | +2.07(+3.30%) |
Dec 21, 2018 | 64.16 | 64.16 | 62.46 | 62.67 | 142,300 | -1.98(-3.06%) |
Dec 20, 2018 | 64.99 | 65.62 | 63.61 | 64.65 | 409,725 | +2.65(+4.27%) |
Dec 19, 2018 | 64.00 | 65.45 | 61.58 | 62.00 | 441,488 | -0.92(-1.46%) |
Dec 18, 2018 | 62.96 | 63.92 | 62.62 | 62.92 | 140,952 | -0.55(-0.87%) |
Dec 17, 2018 | 62.60 | 63.84 | 62.17 | 63.47 | 164,315 | +1.24(+1.99%) |
Dec 14, 2018 | 61.18 | 62.89 | 61.08 | 62.23 | 185,100 | -2.65(-4.08%) |
Dec 13, 2018 | 64.44 | 65.04 | 63.96 | 64.88 | 162,059 | +0.26(+0.40%) |
Dec 12, 2018 | 63.99 | 65.36 | 63.99 | 64.62 | 207,084 | +2.32(+3.72%) |
Dec 11, 2018 | 63.71 | 64.38 | 61.74 | 62.30 | 207,971 | +0.54(+0.87%) |
Dec 10, 2018 | 61.76 | 62.70 | 61.36 | 61.76 | 171,545 | -1.40(-2.22%) |
Dec 07, 2018 | 61.90 | 63.38 | 61.76 | 63.16 | 151,800 | +2.13(+3.49%) |
Dec 06, 2018 | 60.46 | 61.09 | 60.10 | 61.03 | 143,496 | -0.53(-0.86%) |
Dec 04, 2018 | 63.13 | 63.50 | 61.46 | 61.56 | 203,300 | +1.80(+3.01%) |
Dec 03, 2018 | 61.61 | 61.89 | 59.65 | 59.76 | 363,012 | +2.31(+4.02%) |
Nov 30, 2018 | 57.35 | 57.50 | 55.86 | 57.45 | 262,200 | -1.61(-2.73%) |
Nov 29, 2018 | 59.60 | 60.09 | 58.75 | 59.06 | 107,851 | -0.29(-0.49%) |
Nov 28, 2018 | 57.71 | 60.37 | 57.14 | 59.35 | 297,027 | +2.01(+3.51%) |
Nov 27, 2018 | 58.85 | 59.12 | 56.76 | 57.34 | 276,834 | -1.50(-2.55%) |
Nov 26, 2018 | 59.45 | 59.84 | 58.51 | 58.84 | 79,871 | -0.11(-0.19%) |
Nov 23, 2018 | 59.21 | 59.58 | 58.92 | 58.95 | 121,400 | -2.83(-4.58%) |
Nov 21, 2018 | 61.78 | 61.78 | 61.78 | 0 | +2.15(+3.61%) | |
Nov 20, 2018 | 61.07 | 61.07 | 58.63 | 59.63 | 204,255 | -1.22(-2.00%) |
Nov 19, 2018 | 60.66 | 61.29 | 60.34 | 60.85 | 180,827 | -0.06(-0.10%) |
Nov 16, 2018 | 60.66 | 61.00 | 60.00 | 60.91 | 195,500 | +1.49(+2.51%) |
Nov 15, 2018 | 58.05 | 60.11 | 57.73 | 59.42 | 275,530 | +1.87(+3.25%) |
Nov 14, 2018 | 55.91 | 58.24 | 55.84 | 57.55 | 277,325 | +1.85(+3.32%) |
Nov 13, 2018 | 55.93 | 56.89 | 55.31 | 55.70 | 326,609 | -0.21(-0.38%) |
Nov 12, 2018 | 56.63 | 56.68 | 55.89 | 55.91 | 296,076 | -2.02(-3.49%) |
Nov 09, 2018 | 58.65 | 58.70 | 57.10 | 57.93 | 519,500 | -3.47(-5.65%) |
Nov 08, 2018 | 61.29 | 62.13 | 60.79 | 61.40 | 294,601 | -1.82(-2.88%) |
Nov 07, 2018 | 64.35 | 64.41 | 63.06 | 63.22 | 228,869 | +0.48(+0.77%) |
Nov 06, 2018 | 63.60 | 63.88 | 62.29 | 62.74 | 331,464 | -1.65(-2.56%) |
Nov 05, 2018 | 64.45 | 65.39 | 63.84 | 64.39 | 322,083 | -1.42(-2.16%) |
Nov 02, 2018 | 66.65 | 68.06 | 65.48 | 65.81 | 663,000 | +0.10(+0.15%) |