Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.04 | 67.35 | 65.41 | 66.70 | 1,061,816 | +0.73(+1.11%) |
Jan 30, 2019 | 67.12 | 67.12 | 65.51 | 65.97 | 1,056,599 | -0.48(-0.73%) |
Jan 29, 2019 | 65.13 | 67.67 | 65.09 | 66.45 | 1,981,702 | +1.54(+2.38%) |
Jan 28, 2019 | 64.87 | 65.18 | 62.78 | 64.91 | 3,534,405 | -1.20(-1.81%) |
Jan 25, 2019 | 69.64 | 72.56 | 63.43 | 66.10 | 6,577,617 | -2.40(-3.51%) |
Jan 24, 2019 | 67.60 | 69.09 | 67.43 | 68.51 | 781,955 | +0.75(+1.11%) |
Jan 23, 2019 | 69.67 | 69.89 | 67.56 | 67.75 | 1,415,024 | -1.64(-2.36%) |
Jan 22, 2019 | 71.75 | 72.55 | 68.91 | 69.39 | 1,257,781 | -3.57(-4.89%) |
Jan 18, 2019 | 72.17 | 73.64 | 71.82 | 72.96 | 809,150 | +1.37(+1.91%) |
Jan 17, 2019 | 68.87 | 71.96 | 68.87 | 71.59 | 941,645 | +2.20(+3.17%) |
Jan 16, 2019 | 68.81 | 70.06 | 68.15 | 69.39 | 743,984 | +0.76(+1.11%) |
Jan 15, 2019 | 70.08 | 70.19 | 68.02 | 68.63 | 774,223 | -1.33(-1.90%) |
Jan 14, 2019 | 70.23 | 71.24 | 69.69 | 69.96 | 520,033 | -0.92(-1.29%) |
Jan 11, 2019 | 70.10 | 71.02 | 69.79 | 70.88 | 533,454 | +0.37(+0.52%) |
Jan 10, 2019 | 69.70 | 70.84 | 69.16 | 70.51 | 813,527 | +0.78(+1.12%) |
Jan 09, 2019 | 69.17 | 71.50 | 68.33 | 69.73 | 1,249,533 | +1.25(+1.83%) |
Jan 08, 2019 | 68.67 | 69.08 | 67.15 | 68.48 | 2,310,918 | +0.41(+0.61%) |
Jan 07, 2019 | 68.90 | 69.68 | 67.72 | 68.06 | 1,916,996 | -0.66(-0.95%) |
Jan 04, 2019 | 68.14 | 70.84 | 67.89 | 68.72 | 1,476,047 | +1.71(+2.55%) |
Jan 03, 2019 | 67.71 | 68.13 | 65.55 | 67.01 | 987,185 | -1.33(-1.95%) |
Jan 02, 2019 | 66.59 | 69.15 | 65.78 | 68.34 | 734,633 | +0.59(+0.87%) |
Dec 31, 2018 | 66.33 | 67.75 | 65.97 | 67.75 | 872,709 | +1.68(+2.54%) |
Dec 28, 2018 | 67.72 | 68.17 | 65.35 | 66.08 | 1,111,701 | -1.59(-2.35%) |
Dec 27, 2018 | 66.36 | 67.76 | 64.90 | 67.67 | 1,259,883 | +0.18(+0.27%) |
Dec 26, 2018 | 64.30 | 67.58 | 63.12 | 67.48 | 1,075,630 | +3.56(+5.57%) |
Dec 24, 2018 | 65.24 | 65.61 | 63.40 | 63.92 | 577,416 | -1.74(-2.64%) |
Dec 21, 2018 | 66.94 | 67.95 | 65.06 | 65.66 | 1,806,488 | -1.41(-2.10%) |
Dec 20, 2018 | 68.25 | 69.06 | 66.16 | 67.07 | 1,225,396 | -1.46(-2.13%) |
Dec 19, 2018 | 68.87 | 70.67 | 67.84 | 68.53 | 1,998,875 | -0.02(-0.03%) |
Dec 18, 2018 | 70.00 | 70.71 | 68.03 | 68.54 | 1,404,291 | -0.91(-1.31%) |
Dec 17, 2018 | 70.67 | 71.42 | 68.76 | 69.45 | 1,242,989 | -1.22(-1.72%) |
Dec 14, 2018 | 71.74 | 73.22 | 70.32 | 70.67 | 1,477,706 | -1.95(-2.68%) |
Dec 13, 2018 | 77.04 | 78.10 | 72.29 | 72.61 | 1,395,606 | -3.76(-4.92%) |
Dec 12, 2018 | 78.80 | 79.30 | 76.05 | 76.38 | 1,554,129 | -1.14(-1.47%) |
Dec 11, 2018 | 81.09 | 81.20 | 77.00 | 77.51 | 1,122,966 | -1.97(-2.48%) |
Dec 10, 2018 | 81.69 | 81.98 | 78.54 | 79.48 | 955,359 | -2.12(-2.60%) |
Dec 07, 2018 | 85.14 | 85.91 | 81.16 | 81.60 | 1,034,975 | -3.59(-4.21%) |
Dec 06, 2018 | 83.79 | 85.23 | 81.86 | 85.19 | 1,356,724 | -0.63(-0.73%) |
Dec 04, 2018 | 88.95 | 88.95 | 85.36 | 85.82 | 1,274,381 | -3.77(-4.21%) |
Dec 03, 2018 | 93.07 | 93.07 | 88.81 | 89.59 | 1,318,317 | -1.65(-1.81%) |
Nov 30, 2018 | 88.97 | 91.64 | 88.53 | 91.24 | 1,228,656 | +1.87(+2.09%) |
Nov 29, 2018 | 87.87 | 89.73 | 87.87 | 89.37 | 1,372,791 | +0.84(+0.95%) |
Nov 28, 2018 | 85.57 | 88.86 | 84.89 | 88.53 | 954,925 | +3.48(+4.09%) |
Nov 27, 2018 | 84.92 | 85.63 | 83.99 | 85.05 | 583,653 | -0.11(-0.12%) |
Nov 26, 2018 | 83.42 | 85.34 | 83.37 | 85.15 | 677,526 | +2.49(+3.01%) |
Nov 23, 2018 | 81.84 | 83.60 | 81.84 | 82.66 | 257,655 | -0.34(-0.41%) |
Nov 21, 2018 | 83.00 | 83.00 | 83.00 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.05 | 83.23 | 81.30 | 81.89 | 1,275,457 | -2.31(-2.75%) |
Nov 19, 2018 | 83.32 | 84.56 | 82.24 | 84.21 | 945,465 | +0.32(+0.38%) |
Nov 16, 2018 | 83.17 | 84.24 | 81.80 | 83.89 | 698,623 | +0.90(+1.08%) |
Nov 15, 2018 | 78.98 | 83.19 | 78.98 | 82.99 | 963,803 | +3.18(+3.99%) |
Nov 14, 2018 | 80.51 | 81.63 | 78.96 | 79.81 | 467,616 | -0.24(-0.30%) |
Nov 13, 2018 | 80.92 | 82.67 | 79.63 | 80.05 | 780,795 | -0.84(-1.04%) |
Nov 12, 2018 | 84.08 | 84.08 | 79.15 | 80.89 | 857,635 | -2.95(-3.52%) |
Nov 09, 2018 | 82.89 | 84.15 | 82.30 | 83.84 | 1,139,687 | -0.42(-0.50%) |
Nov 08, 2018 | 83.47 | 84.30 | 82.92 | 84.26 | 809,071 | +0.29(+0.34%) |
Nov 07, 2018 | 82.10 | 84.03 | 81.11 | 83.97 | 909,501 | +2.45(+3.00%) |
Nov 06, 2018 | 80.90 | 82.89 | 80.15 | 81.52 | 891,579 | +0.51(+0.63%) |
Nov 05, 2018 | 81.91 | 83.19 | 80.33 | 81.01 | 990,042 | -0.99(-1.21%) |
Nov 02, 2018 | 82.82 | 83.49 | 79.78 | 82.01 | 1,321,605 | +0.24(+0.29%) |