Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.55 | 70.55 | 67.96 | 68.23 | 22,447 | -1.89(-2.70%) |
Jan 30, 2019 | 71.40 | 72.98 | 69.94 | 70.12 | 31,507 | -1.12(-1.57%) |
Jan 29, 2019 | 71.51 | 72.28 | 71.09 | 71.24 | 4,757 | -0.15(-0.22%) |
Jan 28, 2019 | 70.20 | 72.03 | 70.20 | 71.40 | 43,438 | +2.82(+4.11%) |
Jan 25, 2019 | 69.23 | 70.66 | 68.57 | 68.57 | 45,350 | -2.09(-2.95%) |
Jan 24, 2019 | 71.12 | 71.59 | 70.39 | 70.66 | 19,429 | -0.08(-0.11%) |
Jan 23, 2019 | 68.61 | 72.32 | 68.26 | 70.74 | 35,566 | +1.01(+1.44%) |
Jan 22, 2019 | 68.50 | 70.35 | 68.36 | 69.73 | 43,405 | +2.44(+3.62%) |
Jan 18, 2019 | 67.41 | 69.42 | 67.30 | 67.30 | 32,673 | -1.35(-1.97%) |
Jan 17, 2019 | 70.78 | 70.78 | 67.36 | 68.65 | 54,702 | -1.08(-1.55%) |
Jan 16, 2019 | 69.11 | 69.85 | 67.37 | 69.73 | 16,457 | +0.85(+1.23%) |
Jan 15, 2019 | 70.93 | 71.28 | 68.85 | 68.88 | 48,590 | -2.78(-3.88%) |
Jan 14, 2019 | 70.12 | 71.67 | 70.12 | 71.67 | 27,213 | +2.24(+3.23%) |
Jan 11, 2019 | 69.77 | 70.85 | 69.11 | 69.42 | 13,969 | -0.23(-0.33%) |
Jan 10, 2019 | 72.32 | 73.21 | 69.39 | 69.66 | 46,149 | -1.51(-2.12%) |
Jan 09, 2019 | 72.05 | 72.21 | 70.62 | 71.16 | 32,377 | -1.12(-1.55%) |
Jan 08, 2019 | 72.36 | 75.40 | 72.05 | 72.28 | 28,645 | -1.24(-1.68%) |
Jan 07, 2019 | 77.08 | 77.08 | 72.09 | 73.52 | 73,692 | -5.26(-6.67%) |
Jan 04, 2019 | 84.89 | 84.89 | 78.01 | 78.78 | 47,704 | -8.77(-10.02%) |
Jan 03, 2019 | 83.69 | 87.55 | 83.03 | 87.55 | 57,365 | -0.43(-0.48%) |
Jan 02, 2019 | 92.23 | 92.27 | 87.51 | 87.98 | 28,857 | -1.31(-1.47%) |
Dec 31, 2018 | 89.91 | 91.50 | 88.40 | 89.29 | 23,282 | -3.25(-3.51%) |
Dec 28, 2018 | 91.30 | 93.70 | 89.10 | 92.54 | 16,660 | +0.46(+0.50%) |
Dec 27, 2018 | 96.10 | 99.14 | 92.08 | 92.08 | 51,159 | -0.04(-0.04%) |
Dec 26, 2018 | 103.83 | 103.83 | 92.11 | 92.11 | 65,526 | -13.03(-12.40%) |
Dec 24, 2018 | 104.15 | 106.50 | 100.56 | 105.15 | 48,030 | +2.35(+2.29%) |
Dec 21, 2018 | 94.85 | 102.99 | 94.39 | 102.80 | 51,324 | +7.75(+8.15%) |
Dec 20, 2018 | 92.50 | 96.90 | 91.12 | 95.05 | 63,459 | +3.59(+3.92%) |
Dec 19, 2018 | 88.22 | 93.62 | 85.02 | 91.46 | 34,617 | +3.55(+4.04%) |
Dec 18, 2018 | 82.59 | 89.88 | 82.59 | 87.91 | 60,764 | +2.84(+3.33%) |
Dec 17, 2018 | 82.48 | 85.91 | 79.70 | 85.08 | 19,519 | +3.33(+4.08%) |
Dec 14, 2018 | 80.70 | 82.17 | 79.32 | 81.74 | 26,401 | +2.74(+3.47%) |
Dec 13, 2018 | 76.65 | 79.58 | 75.23 | 79.01 | 17,726 | +2.39(+3.12%) |
Dec 12, 2018 | 77.27 | 77.27 | 74.88 | 76.62 | 9,357 | -1.97(-2.50%) |
Dec 11, 2018 | 77.16 | 79.93 | 76.15 | 78.58 | 14,216 | -0.15(-0.20%) |
Dec 10, 2018 | 78.51 | 82.73 | 78.50 | 78.74 | 33,356 | -0.69(-0.87%) |
Dec 07, 2018 | 75.27 | 80.24 | 74.73 | 79.43 | 12,292 | +4.74(+6.35%) |
Dec 06, 2018 | 77.19 | 78.72 | 74.69 | 74.69 | 24,793 | -0.54(-0.72%) |
Dec 04, 2018 | 70.91 | 75.42 | 69.10 | 75.23 | 21,395 | +4.90(+6.96%) |
Dec 03, 2018 | 68.98 | 71.43 | 68.98 | 70.33 | 9,063 | -1.85(-2.56%) |
Nov 30, 2018 | 74.61 | 75.04 | 72.14 | 72.18 | 8,273 | -2.20(-2.95%) |
Nov 29, 2018 | 75.15 | 75.15 | 73.06 | 74.38 | 5,839 | -0.04(-0.05%) |
Nov 28, 2018 | 77.46 | 78.85 | 73.96 | 74.42 | 15,655 | -4.01(-5.11%) |
Nov 27, 2018 | 78.66 | 80.20 | 78.13 | 78.43 | 5,077 | +0.54(+0.69%) |
Nov 26, 2018 | 78.54 | 79.43 | 77.43 | 77.89 | 14,235 | -2.66(-3.30%) |
Nov 23, 2018 | 82.79 | 82.98 | 78.39 | 80.55 | 23,289 | -0.73(-0.90%) |
Nov 21, 2018 | 81.28 | 81.28 | 81.28 | 0 | -1.04(-1.26%) | |
Nov 20, 2018 | 83.13 | 84.37 | 80.63 | 82.32 | 19,397 | +1.00(+1.23%) |
Nov 19, 2018 | 78.81 | 82.67 | 78.08 | 81.32 | 18,245 | +3.32(+4.25%) |
Nov 16, 2018 | 79.35 | 80.43 | 77.39 | 78.00 | 18,802 | -1.23(-1.56%) |
Nov 15, 2018 | 83.40 | 84.06 | 78.98 | 79.24 | 18,511 | -3.51(-4.24%) |
Nov 14, 2018 | 78.97 | 83.83 | 78.21 | 82.75 | 41,236 | +2.97(+3.72%) |
Nov 13, 2018 | 78.27 | 79.99 | 76.38 | 79.78 | 23,044 | +0.58(+0.73%) |
Nov 12, 2018 | 74.30 | 79.51 | 74.30 | 79.20 | 39,655 | +4.55(+6.10%) |
Nov 09, 2018 | 72.61 | 75.46 | 72.41 | 74.65 | 22,070 | +3.05(+4.25%) |
Nov 08, 2018 | 70.83 | 71.68 | 69.75 | 71.60 | 4,503 | +1.43(+2.03%) |
Nov 07, 2018 | 72.14 | 72.88 | 70.10 | 70.18 | 18,245 | -3.59(-4.86%) |
Nov 06, 2018 | 74.65 | 74.65 | 72.88 | 73.76 | 4,578 | -0.46(-0.62%) |
Nov 05, 2018 | 74.03 | 76.19 | 73.76 | 74.23 | 10,343 | +0.00(+0.00%) |
Nov 02, 2018 | 74.11 | 75.61 | 71.53 | 74.23 | 44,425 | -0.04(-0.05%) |