Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.68 | 67.54 | 64.68 | 66.32 | 210,397 | +0.99(+1.52%) |
Jan 30, 2019 | 62.45 | 65.81 | 61.17 | 65.33 | 475,519 | +3.38(+5.46%) |
Jan 29, 2019 | 63.11 | 63.86 | 61.20 | 61.95 | 589,367 | -1.05(-1.67%) |
Jan 28, 2019 | 66.47 | 67.41 | 62.97 | 63.00 | 321,036 | -4.47(-6.63%) |
Jan 25, 2019 | 66.90 | 68.44 | 65.52 | 67.47 | 313,800 | +0.46(+0.69%) |
Jan 24, 2019 | 69.01 | 69.55 | 66.25 | 67.01 | 416,188 | -1.86(-2.70%) |
Jan 23, 2019 | 71.71 | 72.93 | 67.67 | 68.87 | 243,986 | -2.15(-3.03%) |
Jan 22, 2019 | 72.71 | 72.71 | 69.81 | 71.02 | 277,055 | -2.03(-2.78%) |
Jan 18, 2019 | 72.78 | 73.71 | 68.83 | 73.05 | 186,900 | +0.30(+0.41%) |
Jan 17, 2019 | 71.02 | 74.52 | 70.31 | 72.75 | 233,395 | +1.24(+1.73%) |
Jan 16, 2019 | 70.77 | 73.83 | 70.25 | 71.51 | 223,968 | +0.92(+1.30%) |
Jan 15, 2019 | 69.45 | 70.80 | 68.58 | 70.59 | 308,852 | +1.09(+1.57%) |
Jan 14, 2019 | 71.19 | 71.78 | 69.42 | 69.50 | 263,245 | -2.57(-3.57%) |
Jan 11, 2019 | 73.06 | 73.73 | 71.20 | 72.07 | 231,100 | -1.52(-2.07%) |
Jan 10, 2019 | 70.97 | 73.75 | 68.38 | 73.59 | 309,934 | +1.88(+2.62%) |
Jan 09, 2019 | 70.54 | 72.31 | 69.76 | 71.71 | 258,011 | +1.71(+2.44%) |
Jan 08, 2019 | 69.94 | 70.47 | 65.55 | 70.00 | 235,421 | +0.59(+0.85%) |
Jan 07, 2019 | 66.71 | 70.75 | 65.74 | 69.41 | 280,007 | +4.01(+6.13%) |
Jan 04, 2019 | 62.77 | 65.56 | 60.17 | 65.40 | 461,700 | +4.02(+6.55%) |
Jan 03, 2019 | 63.61 | 64.75 | 60.98 | 61.38 | 332,001 | -2.34(-3.67%) |
Jan 02, 2019 | 62.28 | 63.81 | 59.82 | 63.72 | 278,325 | -0.07(-0.11%) |
Dec 31, 2018 | 61.37 | 64.37 | 61.37 | 63.79 | 211,100 | +1.95(+3.15%) |
Dec 28, 2018 | 61.78 | 63.12 | 60.72 | 61.84 | 134,900 | +0.08(+0.13%) |
Dec 27, 2018 | 61.03 | 62.92 | 58.90 | 61.76 | 272,913 | +0.21(+0.34%) |
Dec 26, 2018 | 56.69 | 61.69 | 56.69 | 61.55 | 285,222 | +5.15(+9.13%) |
Dec 24, 2018 | 55.50 | 57.48 | 54.26 | 56.40 | 117,100 | +1.00(+1.81%) |
Dec 21, 2018 | 58.94 | 60.94 | 55.05 | 55.40 | 896,100 | -3.25(-5.54%) |
Dec 20, 2018 | 60.77 | 61.81 | 57.06 | 58.65 | 505,124 | -1.89(-3.12%) |
Dec 19, 2018 | 61.92 | 64.74 | 59.90 | 60.54 | 319,260 | -1.67(-2.68%) |
Dec 18, 2018 | 65.45 | 68.88 | 61.33 | 62.21 | 363,621 | -3.17(-4.85%) |
Dec 17, 2018 | 67.83 | 68.77 | 64.85 | 65.38 | 351,569 | -3.08(-4.50%) |
Dec 14, 2018 | 69.47 | 71.10 | 68.31 | 68.46 | 255,000 | -2.03(-2.88%) |
Dec 13, 2018 | 71.70 | 74.95 | 70.40 | 70.49 | 246,993 | -0.89(-1.25%) |
Dec 12, 2018 | 71.98 | 73.11 | 70.51 | 71.38 | 240,247 | -0.31(-0.43%) |
Dec 11, 2018 | 70.83 | 72.82 | 70.52 | 71.69 | 119,674 | +0.88(+1.24%) |
Dec 10, 2018 | 71.76 | 73.34 | 69.66 | 70.81 | 263,935 | -1.17(-1.63%) |
Dec 07, 2018 | 71.68 | 73.24 | 70.44 | 71.98 | 271,400 | +0.39(+0.54%) |
Dec 06, 2018 | 67.64 | 72.18 | 65.90 | 71.59 | 209,604 | +2.51(+3.63%) |
Dec 04, 2018 | 71.87 | 73.44 | 68.76 | 69.08 | 351,000 | -3.17(-4.39%) |
Dec 03, 2018 | 77.19 | 77.19 | 69.68 | 72.25 | 332,932 | -2.33(-3.12%) |
Nov 30, 2018 | 73.57 | 75.45 | 72.65 | 74.58 | 215,500 | +1.05(+1.43%) |
Nov 29, 2018 | 72.89 | 74.85 | 72.21 | 73.53 | 290,797 | +0.42(+0.57%) |
Nov 28, 2018 | 74.73 | 74.73 | 71.03 | 73.11 | 250,769 | -0.61(-0.83%) |
Nov 27, 2018 | 75.90 | 76.02 | 71.44 | 73.72 | 208,756 | -2.84(-3.71%) |
Nov 26, 2018 | 74.39 | 76.80 | 72.71 | 76.56 | 217,936 | +2.61(+3.53%) |
Nov 23, 2018 | 71.91 | 75.63 | 71.46 | 73.95 | 184,700 | +0.94(+1.29%) |
Nov 21, 2018 | 73.01 | 73.01 | 73.01 | 0 | +3.96(+5.73%) | |
Nov 20, 2018 | 66.21 | 69.96 | 64.51 | 69.05 | 242,347 | +1.25(+1.84%) |
Nov 19, 2018 | 67.80 | 68.64 | 65.20 | 67.80 | 340,234 | -0.78(-1.14%) |
Nov 16, 2018 | 63.59 | 68.68 | 63.59 | 68.58 | 400,500 | +4.09(+6.34%) |
Nov 15, 2018 | 64.33 | 66.02 | 62.56 | 64.49 | 465,008 | -0.38(-0.59%) |
Nov 14, 2018 | 70.75 | 71.34 | 64.23 | 64.87 | 1,306,592 | -5.02(-7.18%) |
Nov 13, 2018 | 71.21 | 74.27 | 69.86 | 69.89 | 417,803 | -0.71(-1.01%) |
Nov 12, 2018 | 72.22 | 72.22 | 69.07 | 70.60 | 352,759 | -1.73(-2.39%) |
Nov 09, 2018 | 81.31 | 81.70 | 68.04 | 72.33 | 836,500 | -8.71(-10.75%) |
Nov 08, 2018 | 85.92 | 87.49 | 80.90 | 81.04 | 344,241 | -5.21(-6.04%) |
Nov 07, 2018 | 80.43 | 86.70 | 80.43 | 86.25 | 379,630 | +5.77(+7.17%) |
Nov 06, 2018 | 80.21 | 82.28 | 79.16 | 80.48 | 238,099 | +0.14(+0.17%) |
Nov 05, 2018 | 81.22 | 83.89 | 78.42 | 80.34 | 211,569 | -0.88(-1.08%) |
Nov 02, 2018 | 82.50 | 87.11 | 80.50 | 81.22 | 322,900 | -0.90(-1.10%) |