Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.70 | 74.96 | 71.36 | 74.70 | 261,648 | +0.92(+1.25%) |
Jan 30, 2019 | 73.97 | 74.41 | 72.23 | 73.78 | 236,473 | +1.30(+1.79%) |
Jan 29, 2019 | 71.73 | 73.93 | 71.50 | 72.48 | 188,358 | +1.08(+1.51%) |
Jan 28, 2019 | 72.13 | 72.13 | 70.29 | 71.40 | 449,265 | -1.25(-1.72%) |
Jan 25, 2019 | 73.35 | 74.16 | 72.07 | 72.65 | 246,700 | -0.12(-0.16%) |
Jan 24, 2019 | 72.61 | 73.64 | 72.32 | 72.77 | 188,747 | +0.15(+0.21%) |
Jan 23, 2019 | 73.21 | 73.79 | 71.71 | 72.62 | 297,372 | -0.35(-0.48%) |
Jan 22, 2019 | 72.35 | 73.78 | 71.70 | 72.97 | 456,108 | -0.29(-0.40%) |
Jan 18, 2019 | 71.42 | 74.18 | 71.41 | 73.26 | 490,500 | +2.23(+3.14%) |
Jan 17, 2019 | 69.57 | 71.20 | 69.26 | 71.03 | 195,302 | +1.00(+1.43%) |
Jan 16, 2019 | 68.51 | 70.98 | 68.51 | 70.03 | 310,851 | +1.46(+2.13%) |
Jan 15, 2019 | 69.71 | 70.32 | 67.49 | 68.57 | 308,210 | -1.13(-1.62%) |
Jan 14, 2019 | 68.35 | 70.69 | 67.22 | 69.70 | 246,330 | +0.61(+0.88%) |
Jan 11, 2019 | 69.24 | 69.56 | 67.50 | 69.09 | 487,200 | -0.85(-1.22%) |
Jan 10, 2019 | 69.26 | 70.52 | 68.69 | 69.94 | 232,118 | +0.32(+0.46%) |
Jan 09, 2019 | 68.39 | 71.15 | 68.39 | 69.62 | 309,289 | +1.75(+2.58%) |
Jan 08, 2019 | 68.23 | 68.75 | 67.19 | 67.87 | 385,908 | +0.61(+0.91%) |
Jan 07, 2019 | 67.20 | 67.95 | 65.81 | 67.26 | 363,247 | +0.40(+0.60%) |
Jan 04, 2019 | 64.84 | 67.22 | 64.16 | 66.86 | 335,800 | +3.22(+5.06%) |
Jan 03, 2019 | 65.49 | 67.55 | 62.25 | 63.64 | 299,588 | -2.31(-3.50%) |
Jan 02, 2019 | 63.93 | 65.95 | 63.09 | 65.95 | 262,654 | +0.92(+1.41%) |
Dec 31, 2018 | 65.22 | 66.10 | 64.39 | 65.03 | 352,900 | +0.16(+0.25%) |
Dec 28, 2018 | 64.18 | 65.87 | 63.34 | 64.87 | 335,200 | +0.70(+1.09%) |
Dec 27, 2018 | 61.00 | 64.20 | 61.00 | 64.17 | 393,665 | +1.49(+2.38%) |
Dec 26, 2018 | 59.06 | 62.86 | 58.25 | 62.68 | 235,943 | +4.08(+6.96%) |
Dec 24, 2018 | 60.64 | 61.13 | 58.48 | 58.60 | 182,500 | -2.76(-4.50%) |
Dec 21, 2018 | 60.43 | 62.10 | 59.51 | 61.36 | 855,000 | +1.46(+2.44%) |
Dec 20, 2018 | 58.62 | 60.37 | 58.25 | 59.90 | 522,753 | +1.24(+2.11%) |
Dec 19, 2018 | 60.62 | 61.80 | 57.88 | 58.66 | 316,058 | -1.75(-2.90%) |
Dec 18, 2018 | 59.54 | 61.16 | 58.96 | 60.41 | 239,461 | +1.17(+1.98%) |
Dec 17, 2018 | 60.86 | 62.43 | 58.73 | 59.24 | 341,484 | -2.02(-3.30%) |
Dec 14, 2018 | 60.05 | 62.71 | 59.87 | 61.26 | 426,500 | +0.30(+0.49%) |
Dec 13, 2018 | 62.26 | 63.83 | 60.94 | 60.96 | 487,337 | -0.94(-1.52%) |
Dec 12, 2018 | 62.23 | 63.93 | 61.28 | 61.90 | 400,722 | +0.83(+1.36%) |
Dec 11, 2018 | 61.76 | 62.48 | 60.23 | 61.07 | 197,310 | +0.55(+0.91%) |
Dec 10, 2018 | 60.24 | 61.05 | 59.23 | 60.52 | 365,299 | +0.25(+0.41%) |
Dec 07, 2018 | 61.33 | 61.70 | 59.23 | 60.27 | 293,300 | -0.62(-1.02%) |
Dec 06, 2018 | 61.32 | 62.05 | 59.74 | 60.89 | 379,115 | -1.80(-2.87%) |
Dec 04, 2018 | 67.89 | 68.98 | 62.47 | 62.69 | 375,500 | -5.16(-7.61%) |
Dec 03, 2018 | 65.84 | 69.69 | 65.00 | 67.85 | 619,831 | +4.29(+6.75%) |
Nov 30, 2018 | 61.21 | 63.71 | 61.21 | 63.56 | 284,300 | +1.88(+3.05%) |
Nov 29, 2018 | 60.99 | 62.30 | 60.16 | 61.68 | 311,981 | +0.27(+0.44%) |
Nov 28, 2018 | 60.89 | 61.58 | 59.25 | 61.41 | 456,653 | +0.80(+1.32%) |
Nov 27, 2018 | 62.07 | 62.49 | 60.49 | 60.61 | 152,738 | -2.09(-3.33%) |
Nov 26, 2018 | 62.41 | 63.17 | 61.51 | 62.70 | 235,425 | +0.53(+0.85%) |
Nov 23, 2018 | 61.34 | 63.00 | 61.34 | 62.17 | 72,800 | -0.19(-0.30%) |
Nov 21, 2018 | 62.36 | 62.36 | 62.36 | 0 | +1.55(+2.55%) | |
Nov 20, 2018 | 63.08 | 63.08 | 60.60 | 60.81 | 308,101 | -3.25(-5.07%) |
Nov 19, 2018 | 66.23 | 67.32 | 63.77 | 64.06 | 185,124 | -2.50(-3.76%) |
Nov 16, 2018 | 66.11 | 66.94 | 65.19 | 66.56 | 257,900 | +0.14(+0.21%) |
Nov 15, 2018 | 65.01 | 66.62 | 63.91 | 66.42 | 337,748 | +1.01(+1.54%) |
Nov 14, 2018 | 67.39 | 68.54 | 65.15 | 65.41 | 250,840 | -1.42(-2.12%) |
Nov 13, 2018 | 67.98 | 68.94 | 66.76 | 66.83 | 275,523 | -0.84(-1.24%) |
Nov 12, 2018 | 69.78 | 69.78 | 67.56 | 67.67 | 164,761 | -2.12(-3.04%) |
Nov 09, 2018 | 71.31 | 71.31 | 68.96 | 69.79 | 178,200 | -2.25(-3.12%) |
Nov 08, 2018 | 72.38 | 73.01 | 71.32 | 72.04 | 291,615 | -0.47(-0.65%) |
Nov 07, 2018 | 71.75 | 72.96 | 71.05 | 72.51 | 246,189 | +1.10(+1.54%) |
Nov 06, 2018 | 70.28 | 72.00 | 70.28 | 71.41 | 281,268 | +0.95(+1.35%) |
Nov 05, 2018 | 70.94 | 71.49 | 69.43 | 70.46 | 323,366 | -0.27(-0.38%) |
Nov 02, 2018 | 69.69 | 71.42 | 69.24 | 70.73 | 348,800 | +1.25(+1.80%) |