Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.83 | 79.40 | 77.07 | 78.18 | 1,007,731 | +0.22(+0.28%) |
Jan 30, 2019 | 74.41 | 79.78 | 72.71 | 77.96 | 1,445,462 | +3.17(+4.24%) |
Jan 29, 2019 | 76.21 | 76.21 | 73.71 | 74.79 | 877,675 | -1.38(-1.81%) |
Jan 28, 2019 | 74.04 | 76.88 | 73.12 | 76.17 | 780,698 | +0.07(+0.09%) |
Jan 25, 2019 | 74.63 | 76.77 | 74.19 | 76.10 | 840,332 | +2.45(+3.33%) |
Jan 24, 2019 | 69.90 | 74.99 | 69.90 | 73.65 | 732,499 | +5.17(+7.55%) |
Jan 23, 2019 | 69.68 | 69.74 | 67.61 | 68.48 | 570,425 | -0.41(-0.60%) |
Jan 22, 2019 | 70.64 | 70.64 | 68.49 | 68.89 | 957,935 | -2.14(-3.01%) |
Jan 18, 2019 | 70.10 | 72.22 | 69.85 | 71.02 | 736,543 | +1.50(+2.16%) |
Jan 17, 2019 | 68.26 | 69.99 | 67.74 | 69.52 | 480,850 | +1.01(+1.47%) |
Jan 16, 2019 | 68.99 | 70.28 | 68.37 | 68.52 | 380,381 | -0.09(-0.13%) |
Jan 15, 2019 | 68.96 | 69.41 | 67.31 | 68.60 | 371,273 | +0.18(+0.27%) |
Jan 14, 2019 | 68.94 | 69.39 | 67.33 | 68.42 | 720,212 | -1.51(-2.16%) |
Jan 11, 2019 | 69.10 | 70.63 | 68.45 | 69.93 | 534,605 | +0.69(+1.00%) |
Jan 10, 2019 | 67.37 | 69.66 | 66.97 | 69.24 | 563,097 | +1.25(+1.85%) |
Jan 09, 2019 | 65.29 | 68.66 | 65.29 | 67.99 | 1,080,386 | +2.96(+4.55%) |
Jan 08, 2019 | 65.91 | 66.43 | 63.43 | 65.03 | 802,893 | -0.14(-0.22%) |
Jan 07, 2019 | 64.12 | 66.08 | 63.43 | 65.17 | 460,307 | +1.20(+1.87%) |
Jan 04, 2019 | 60.56 | 64.17 | 60.56 | 63.98 | 806,815 | +3.57(+5.91%) |
Jan 03, 2019 | 61.83 | 62.40 | 60.07 | 60.40 | 1,415,673 | -2.92(-4.61%) |
Jan 02, 2019 | 60.58 | 63.51 | 60.58 | 63.32 | 869,410 | +1.45(+2.34%) |
Dec 31, 2018 | 62.45 | 62.68 | 60.81 | 61.88 | 595,896 | +0.44(+0.72%) |
Dec 28, 2018 | 60.93 | 62.77 | 60.44 | 61.44 | 567,809 | +0.89(+1.47%) |
Dec 27, 2018 | 57.97 | 60.56 | 57.86 | 60.55 | 556,407 | +1.58(+2.68%) |
Dec 26, 2018 | 55.03 | 59.05 | 54.49 | 58.97 | 632,906 | +4.38(+8.02%) |
Dec 24, 2018 | 56.25 | 56.77 | 53.99 | 54.59 | 505,159 | -2.26(-3.98%) |
Dec 21, 2018 | 59.60 | 59.74 | 56.28 | 56.85 | 2,247,638 | -2.23(-3.78%) |
Dec 20, 2018 | 60.59 | 61.48 | 58.36 | 59.08 | 886,555 | -1.52(-2.51%) |
Dec 19, 2018 | 63.06 | 64.35 | 59.99 | 60.60 | 680,952 | -2.91(-4.58%) |
Dec 18, 2018 | 63.05 | 65.34 | 61.64 | 63.52 | 698,960 | +1.09(+1.75%) |
Dec 17, 2018 | 62.08 | 63.95 | 61.45 | 62.42 | 1,030,670 | +0.34(+0.54%) |
Dec 14, 2018 | 63.20 | 64.20 | 61.95 | 62.09 | 898,073 | -1.51(-2.38%) |
Dec 13, 2018 | 65.69 | 66.11 | 63.27 | 63.60 | 637,018 | -1.60(-2.45%) |
Dec 12, 2018 | 65.44 | 66.40 | 64.22 | 65.20 | 642,951 | +0.93(+1.45%) |
Dec 11, 2018 | 66.03 | 67.67 | 64.16 | 64.27 | 653,682 | -0.37(-0.58%) |
Dec 10, 2018 | 65.12 | 65.86 | 64.01 | 64.65 | 891,990 | -0.44(-0.68%) |
Dec 07, 2018 | 69.36 | 69.36 | 65.05 | 65.09 | 598,611 | -4.41(-6.34%) |
Dec 06, 2018 | 70.87 | 71.45 | 68.31 | 69.49 | 655,852 | -3.10(-4.27%) |
Dec 04, 2018 | 77.46 | 77.75 | 72.38 | 72.59 | 527,504 | -5.26(-6.75%) |
Dec 03, 2018 | 77.18 | 78.27 | 76.14 | 77.85 | 808,967 | +2.71(+3.61%) |
Nov 30, 2018 | 73.32 | 75.29 | 72.78 | 75.14 | 406,592 | +1.83(+2.50%) |
Nov 29, 2018 | 74.61 | 75.13 | 73.26 | 73.31 | 451,510 | -1.47(-1.97%) |
Nov 28, 2018 | 72.55 | 74.83 | 70.90 | 74.79 | 541,769 | +2.82(+3.91%) |
Nov 27, 2018 | 71.83 | 73.23 | 71.44 | 71.97 | 428,201 | -0.28(-0.38%) |
Nov 26, 2018 | 70.66 | 72.28 | 70.01 | 72.25 | 351,729 | +2.39(+3.43%) |
Nov 23, 2018 | 69.20 | 71.16 | 69.06 | 69.86 | 118,093 | -0.07(-0.10%) |
Nov 21, 2018 | 69.92 | 69.92 | 69.92 | 0 | +1.05(+1.53%) | |
Nov 20, 2018 | 66.10 | 70.05 | 65.64 | 68.87 | 530,348 | +1.14(+1.68%) |
Nov 19, 2018 | 70.56 | 70.56 | 67.63 | 67.74 | 481,636 | -3.10(-4.38%) |
Nov 16, 2018 | 68.34 | 71.29 | 67.61 | 70.84 | 467,490 | +0.34(+0.49%) |
Nov 15, 2018 | 67.85 | 70.64 | 67.62 | 70.50 | 373,564 | +2.23(+3.27%) |
Nov 14, 2018 | 68.91 | 69.75 | 67.89 | 68.26 | 420,379 | +0.31(+0.45%) |
Nov 13, 2018 | 67.42 | 69.45 | 67.24 | 67.96 | 322,090 | +1.15(+1.72%) |
Nov 12, 2018 | 68.56 | 69.23 | 65.82 | 66.81 | 575,087 | -2.62(-3.77%) |
Nov 09, 2018 | 71.17 | 71.64 | 68.47 | 69.43 | 355,669 | -2.32(-3.23%) |
Nov 08, 2018 | 72.07 | 73.26 | 71.38 | 71.75 | 338,474 | -0.73(-1.00%) |
Nov 07, 2018 | 73.40 | 73.40 | 70.84 | 72.47 | 430,359 | -0.30(-0.41%) |
Nov 06, 2018 | 72.14 | 73.36 | 71.98 | 72.77 | 369,965 | +0.55(+0.77%) |
Nov 05, 2018 | 74.64 | 75.05 | 71.26 | 72.22 | 459,596 | -2.51(-3.36%) |
Nov 02, 2018 | 74.89 | 75.63 | 73.89 | 74.73 | 515,757 | -0.12(-0.17%) |