Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.21 | 72.92 | 70.57 | 71.26 | 1,499,214 | -0.97(-1.35%) |
Jan 30, 2019 | 71.23 | 72.37 | 70.42 | 72.23 | 1,138,301 | +1.27(+1.79%) |
Jan 29, 2019 | 71.43 | 71.89 | 70.56 | 70.96 | 975,841 | +0.30(+0.43%) |
Jan 28, 2019 | 70.35 | 71.03 | 69.68 | 70.66 | 1,074,394 | -0.94(-1.31%) |
Jan 25, 2019 | 69.87 | 71.98 | 69.79 | 71.60 | 1,393,551 | +2.30(+3.32%) |
Jan 24, 2019 | 68.34 | 69.95 | 68.03 | 69.30 | 890,493 | +0.84(+1.23%) |
Jan 23, 2019 | 69.94 | 70.14 | 67.58 | 68.46 | 1,105,178 | -1.03(-1.48%) |
Jan 22, 2019 | 69.76 | 70.46 | 68.82 | 69.49 | 1,892,795 | -1.20(-1.70%) |
Jan 18, 2019 | 70.22 | 71.22 | 69.55 | 70.69 | 966,816 | +1.41(+2.03%) |
Jan 17, 2019 | 69.23 | 70.04 | 68.36 | 69.28 | 1,343,244 | -0.63(-0.91%) |
Jan 16, 2019 | 69.11 | 70.70 | 68.29 | 69.91 | 1,685,637 | +0.57(+0.82%) |
Jan 15, 2019 | 68.81 | 69.58 | 68.29 | 69.34 | 1,722,461 | +1.22(+1.79%) |
Jan 14, 2019 | 65.90 | 68.75 | 65.87 | 68.12 | 1,769,103 | +1.31(+1.97%) |
Jan 11, 2019 | 65.64 | 66.91 | 64.83 | 66.81 | 1,338,994 | +0.17(+0.26%) |
Jan 10, 2019 | 64.26 | 66.80 | 62.99 | 66.64 | 2,130,225 | +1.66(+2.55%) |
Jan 09, 2019 | 64.89 | 66.02 | 62.93 | 64.98 | 2,070,773 | +1.21(+1.90%) |
Jan 08, 2019 | 63.39 | 64.19 | 62.88 | 63.77 | 1,585,844 | +1.01(+1.61%) |
Jan 07, 2019 | 61.73 | 63.57 | 60.78 | 62.76 | 1,285,346 | +1.35(+2.20%) |
Jan 04, 2019 | 59.68 | 61.41 | 59.42 | 61.41 | 1,807,388 | +2.92(+5.00%) |
Jan 03, 2019 | 59.12 | 59.92 | 57.80 | 58.49 | 1,300,886 | -0.82(-1.39%) |
Jan 02, 2019 | 57.10 | 60.03 | 56.76 | 59.31 | 1,262,392 | +1.00(+1.72%) |
Dec 31, 2018 | 58.28 | 58.98 | 57.09 | 58.31 | 1,039,983 | +0.38(+0.65%) |
Dec 28, 2018 | 58.90 | 59.49 | 56.63 | 57.93 | 1,607,765 | -0.69(-1.18%) |
Dec 27, 2018 | 58.40 | 58.62 | 55.86 | 58.62 | 1,666,894 | -0.01(-0.02%) |
Dec 26, 2018 | 54.75 | 58.71 | 52.60 | 58.63 | 2,127,141 | +4.42(+8.15%) |
Dec 24, 2018 | 56.09 | 56.29 | 54.16 | 54.21 | 979,081 | -2.88(-5.04%) |
Dec 21, 2018 | 58.35 | 59.49 | 56.77 | 57.09 | 2,739,207 | -1.43(-2.44%) |
Dec 20, 2018 | 59.26 | 61.55 | 58.24 | 58.52 | 1,861,442 | -1.79(-2.96%) |
Dec 19, 2018 | 61.86 | 62.72 | 59.28 | 60.30 | 1,749,467 | -1.02(-1.67%) |
Dec 18, 2018 | 62.84 | 63.02 | 60.54 | 61.32 | 1,435,931 | -1.49(-2.38%) |
Dec 17, 2018 | 64.50 | 65.38 | 62.39 | 62.82 | 1,519,791 | -2.01(-3.09%) |
Dec 14, 2018 | 66.88 | 67.34 | 64.34 | 64.82 | 1,520,536 | -2.78(-4.11%) |
Dec 13, 2018 | 68.58 | 69.11 | 66.76 | 67.60 | 1,470,739 | -1.26(-1.83%) |
Dec 12, 2018 | 69.51 | 70.72 | 68.77 | 68.86 | 1,444,623 | +0.51(+0.75%) |
Dec 11, 2018 | 69.86 | 70.21 | 67.53 | 68.35 | 1,294,740 | -0.09(-0.14%) |
Dec 10, 2018 | 69.87 | 70.92 | 67.36 | 68.45 | 1,613,168 | -2.70(-3.79%) |
Dec 07, 2018 | 73.53 | 74.97 | 70.94 | 71.14 | 2,424,759 | -0.17(-0.24%) |
Dec 06, 2018 | 73.91 | 74.45 | 69.05 | 71.31 | 2,901,389 | -5.22(-6.82%) |
Dec 04, 2018 | 80.86 | 81.33 | 76.22 | 76.53 | 1,285,599 | -4.25(-5.26%) |
Dec 03, 2018 | 80.36 | 81.13 | 79.23 | 80.78 | 1,308,399 | +3.24(+4.18%) |
Nov 30, 2018 | 78.24 | 78.57 | 76.95 | 77.54 | 1,373,145 | -1.53(-1.94%) |
Nov 29, 2018 | 77.57 | 80.35 | 77.44 | 79.07 | 904,086 | +1.40(+1.80%) |
Nov 28, 2018 | 77.32 | 77.95 | 75.55 | 77.67 | 943,808 | +0.66(+0.86%) |
Nov 27, 2018 | 77.11 | 78.04 | 75.97 | 77.01 | 1,221,421 | -0.19(-0.24%) |
Nov 26, 2018 | 76.71 | 77.56 | 75.98 | 77.19 | 1,483,547 | +1.58(+2.09%) |
Nov 23, 2018 | 76.60 | 76.87 | 74.93 | 75.62 | 964,913 | -3.70(-4.66%) |
Nov 21, 2018 | 79.31 | 79.31 | 79.31 | 0 | +0.68(+0.87%) | |
Nov 20, 2018 | 81.94 | 82.42 | 78.10 | 78.63 | 2,090,333 | -4.62(-5.55%) |
Nov 19, 2018 | 78.27 | 84.91 | 77.72 | 83.26 | 4,213,187 | -0.69(-0.82%) |
Nov 16, 2018 | 84.47 | 85.92 | 82.98 | 83.95 | 1,148,358 | -0.13(-0.16%) |
Nov 15, 2018 | 81.24 | 84.85 | 81.03 | 84.08 | 1,141,443 | +2.20(+2.69%) |
Nov 14, 2018 | 82.23 | 83.19 | 80.81 | 81.88 | 1,499,962 | +2.07(+2.60%) |
Nov 13, 2018 | 81.16 | 83.09 | 79.63 | 79.81 | 1,614,424 | -1.54(-1.89%) |
Nov 12, 2018 | 86.09 | 86.09 | 81.01 | 81.34 | 1,569,267 | -3.90(-4.57%) |
Nov 09, 2018 | 84.02 | 86.12 | 82.75 | 85.24 | 1,752,755 | -0.27(-0.32%) |
Nov 08, 2018 | 88.40 | 90.24 | 85.10 | 85.52 | 2,596,915 | -2.44(-2.77%) |
Nov 07, 2018 | 85.05 | 89.31 | 83.16 | 87.95 | 4,291,886 | +9.48(+12.07%) |
Nov 06, 2018 | 78.82 | 79.27 | 77.82 | 78.47 | 1,793,497 | -0.25(-0.31%) |
Nov 05, 2018 | 78.34 | 79.06 | 77.17 | 78.72 | 1,843,289 | +2.52(+3.31%) |
Nov 02, 2018 | 76.84 | 77.22 | 75.49 | 76.20 | 1,880,858 | -0.12(-0.16%) |