Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.60 | 73.05 | 66.60 | 71.10 | 5,283 | +4.35(+6.52%) |
Jan 30, 2019 | 64.35 | 67.50 | 63.83 | 66.75 | 3,884 | +2.85(+4.46%) |
Jan 29, 2019 | 62.85 | 64.65 | 62.85 | 63.90 | 1,869 | +1.05(+1.67%) |
Jan 28, 2019 | 64.35 | 66.26 | 61.95 | 62.85 | 28,486 | -1.80(-2.78%) |
Jan 25, 2019 | 66.30 | 68.62 | 63.90 | 64.65 | 1,453 | -0.90(-1.37%) |
Jan 24, 2019 | 63.00 | 67.20 | 61.50 | 65.55 | 2,183 | +2.85(+4.55%) |
Jan 23, 2019 | 63.45 | 63.45 | 61.05 | 62.70 | 3,368 | -0.30(-0.48%) |
Jan 22, 2019 | 62.10 | 64.75 | 61.73 | 63.00 | 6,072 | -0.30(-0.47%) |
Jan 18, 2019 | 67.35 | 68.25 | 61.95 | 63.30 | 6,933 | -3.75(-5.59%) |
Jan 17, 2019 | 70.65 | 71.25 | 64.95 | 67.05 | 8,702 | -3.90(-5.50%) |
Jan 16, 2019 | 66.00 | 72.90 | 66.00 | 70.95 | 5,817 | +3.15(+4.65%) |
Jan 15, 2019 | 66.30 | 70.35 | 66.30 | 67.80 | 3,276 | +1.80(+2.73%) |
Jan 14, 2019 | 64.35 | 67.05 | 64.35 | 66.00 | 2,819 | +0.00(+0.00%) |
Jan 11, 2019 | 66.15 | 67.35 | 65.40 | 66.00 | 2,686 | -0.30(-0.45%) |
Jan 10, 2019 | 66.30 | 67.50 | 64.82 | 66.30 | 1,712 | -0.90(-1.34%) |
Jan 09, 2019 | 67.65 | 68.92 | 66.75 | 67.20 | 4,474 | -0.15(-0.22%) |
Jan 08, 2019 | 69.60 | 69.60 | 65.00 | 67.35 | 4,109 | -1.05(-1.54%) |
Jan 07, 2019 | 68.25 | 70.50 | 67.50 | 68.40 | 3,031 | +1.35(+2.01%) |
Jan 04, 2019 | 61.95 | 67.95 | 61.95 | 67.05 | 4,440 | +6.75(+11.19%) |
Jan 03, 2019 | 63.15 | 64.35 | 59.85 | 60.30 | 2,776 | -3.00(-4.74%) |
Jan 02, 2019 | 60.15 | 64.88 | 57.23 | 63.30 | 2,444 | +2.70(+4.46%) |
Dec 31, 2018 | 55.50 | 62.55 | 55.50 | 60.60 | 7,480 | +6.60(+12.22%) |
Dec 28, 2018 | 54.60 | 56.40 | 51.90 | 54.00 | 6,860 | -0.75(-1.37%) |
Dec 27, 2018 | 55.35 | 56.40 | 53.10 | 54.75 | 4,181 | -1.05(-1.88%) |
Dec 26, 2018 | 51.00 | 57.75 | 49.50 | 55.80 | 11,435 | +3.75(+7.20%) |
Dec 24, 2018 | 49.05 | 52.80 | 47.85 | 52.05 | 3,266 | +1.80(+3.58%) |
Dec 21, 2018 | 54.15 | 55.20 | 49.50 | 50.25 | 21,313 | -3.60(-6.69%) |
Dec 20, 2018 | 59.10 | 60.07 | 53.85 | 53.85 | 10,849 | -6.15(-10.25%) |
Dec 19, 2018 | 62.25 | 64.20 | 60.00 | 60.00 | 5,388 | -1.95(-3.15%) |
Dec 18, 2018 | 68.10 | 70.05 | 60.60 | 61.95 | 11,106 | -6.00(-8.83%) |
Dec 17, 2018 | 67.65 | 71.25 | 67.20 | 67.95 | 6,682 | -0.45(-0.66%) |
Dec 14, 2018 | 70.95 | 71.85 | 66.90 | 68.40 | 5,240 | -3.60(-5.00%) |
Dec 13, 2018 | 67.95 | 77.25 | 66.15 | 72.00 | 13,651 | +3.83(+5.61%) |
Dec 12, 2018 | 66.00 | 73.20 | 65.70 | 68.17 | 8,636 | +3.97(+6.19%) |
Dec 11, 2018 | 66.00 | 68.20 | 62.25 | 64.20 | 13,102 | -0.90(-1.38%) |
Dec 10, 2018 | 66.00 | 67.05 | 64.05 | 65.10 | 4,182 | -0.75(-1.14%) |
Dec 07, 2018 | 67.50 | 70.20 | 65.55 | 65.85 | 3,553 | -1.05(-1.57%) |
Dec 06, 2018 | 68.55 | 69.69 | 65.25 | 66.90 | 5,907 | -3.75(-5.31%) |
Dec 04, 2018 | 72.15 | 73.35 | 69.00 | 70.65 | 5,333 | -2.85(-3.88%) |
Dec 03, 2018 | 77.40 | 77.40 | 71.25 | 73.50 | 9,298 | -3.75(-4.85%) |
Nov 30, 2018 | 71.40 | 77.40 | 71.40 | 77.25 | 12,540 | +3.75(+5.10%) |
Nov 29, 2018 | 72.30 | 77.25 | 72.00 | 73.50 | 5,653 | +1.35(+1.87%) |
Nov 28, 2018 | 72.00 | 76.20 | 70.80 | 72.15 | 6,200 | +0.60(+0.84%) |
Nov 27, 2018 | 69.00 | 74.40 | 66.00 | 71.55 | 10,140 | +1.05(+1.49%) |
Nov 26, 2018 | 69.30 | 73.35 | 69.30 | 70.50 | 11,050 | +1.65(+2.40%) |
Nov 23, 2018 | 69.15 | 71.85 | 66.90 | 68.85 | 1,553 | -1.20(-1.71%) |
Nov 21, 2018 | 70.05 | 70.05 | 70.05 | 0 | +1.95(+2.86%) | |
Nov 20, 2018 | 70.20 | 70.20 | 66.78 | 68.10 | 7,444 | -1.35(-1.94%) |
Nov 19, 2018 | 71.25 | 75.15 | 68.10 | 69.45 | 7,951 | -1.65(-2.32%) |
Nov 16, 2018 | 70.65 | 76.20 | 70.50 | 71.10 | 11,660 | +1.95(+2.82%) |
Nov 15, 2018 | 65.70 | 69.60 | 65.25 | 69.15 | 3,574 | +3.15(+4.77%) |
Nov 14, 2018 | 62.10 | 67.65 | 62.10 | 66.00 | 3,266 | -2.55(-3.72%) |
Nov 13, 2018 | 68.85 | 75.45 | 64.50 | 68.55 | 2,291 | -0.30(-0.44%) |
Nov 12, 2018 | 68.85 | 72.45 | 67.66 | 68.85 | 1,918 | +0.00(+0.00%) |
Nov 09, 2018 | 75.00 | 75.00 | 67.58 | 68.85 | 3,906 | -7.20(-9.47%) |
Nov 08, 2018 | 76.95 | 78.45 | 74.25 | 76.05 | 5,964 | -0.60(-0.78%) |
Nov 07, 2018 | 70.05 | 77.70 | 70.05 | 76.65 | 8,317 | +7.35(+10.61%) |
Nov 06, 2018 | 71.40 | 71.40 | 67.95 | 69.30 | 1,792 | -2.10(-2.94%) |
Nov 05, 2018 | 67.05 | 72.45 | 66.75 | 71.40 | 5,855 | +4.65(+6.97%) |
Nov 02, 2018 | 66.30 | 74.70 | 64.20 | 66.75 | 4,186 | +0.90(+1.37%) |