Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 88.04 | 90.28 | 88.00 | 90.08 | 1,846,718 | +2.17(+2.47%) |
Jan 30, 2019 | 85.63 | 87.95 | 84.63 | 87.91 | 1,746,567 | +2.29(+2.67%) |
Jan 29, 2019 | 84.27 | 86.63 | 84.00 | 85.62 | 2,229,289 | +1.81(+2.16%) |
Jan 28, 2019 | 80.82 | 83.95 | 80.50 | 83.81 | 1,782,688 | +1.83(+2.23%) |
Jan 25, 2019 | 79.20 | 82.78 | 78.31 | 81.98 | 2,028,500 | +3.20(+4.06%) |
Jan 24, 2019 | 79.51 | 79.65 | 77.00 | 78.78 | 1,272,885 | -0.93(-1.17%) |
Jan 23, 2019 | 76.34 | 81.00 | 76.29 | 79.71 | 2,666,063 | +3.64(+4.79%) |
Jan 22, 2019 | 77.99 | 78.29 | 75.36 | 76.07 | 1,617,240 | -2.73(-3.46%) |
Jan 18, 2019 | 75.71 | 78.83 | 75.66 | 78.80 | 1,811,200 | +3.17(+4.19%) |
Jan 17, 2019 | 73.63 | 76.73 | 73.63 | 75.63 | 1,283,611 | +0.66(+0.88%) |
Jan 16, 2019 | 77.02 | 78.16 | 74.75 | 74.97 | 1,327,892 | -2.12(-2.75%) |
Jan 15, 2019 | 73.99 | 78.06 | 73.68 | 77.09 | 1,489,429 | +3.51(+4.77%) |
Jan 14, 2019 | 75.60 | 75.65 | 72.50 | 73.58 | 1,674,396 | -2.80(-3.67%) |
Jan 11, 2019 | 77.44 | 78.49 | 75.69 | 76.38 | 1,282,300 | -1.67(-2.14%) |
Jan 10, 2019 | 77.71 | 78.95 | 76.28 | 78.05 | 1,891,183 | +0.25(+0.32%) |
Jan 09, 2019 | 76.53 | 78.60 | 75.76 | 77.80 | 2,688,839 | +1.64(+2.15%) |
Jan 08, 2019 | 77.20 | 77.41 | 73.59 | 76.16 | 2,462,810 | +0.80(+1.06%) |
Jan 07, 2019 | 71.00 | 76.05 | 68.40 | 75.36 | 4,662,821 | +9.71(+14.79%) |
Jan 04, 2019 | 63.05 | 66.61 | 62.62 | 65.65 | 2,259,300 | +3.67(+5.92%) |
Jan 03, 2019 | 63.29 | 64.43 | 60.95 | 61.98 | 1,687,396 | -2.16(-3.37%) |
Jan 02, 2019 | 61.88 | 65.11 | 61.31 | 64.14 | 1,516,006 | +1.04(+1.65%) |
Dec 31, 2018 | 63.00 | 63.47 | 61.63 | 63.10 | 1,827,800 | +1.91(+3.12%) |
Dec 28, 2018 | 61.57 | 62.88 | 59.57 | 61.19 | 1,182,800 | +0.49(+0.81%) |
Dec 27, 2018 | 58.60 | 60.72 | 57.56 | 60.70 | 825,081 | +1.24(+2.09%) |
Dec 26, 2018 | 56.38 | 59.64 | 55.99 | 59.46 | 1,758,056 | +3.42(+6.10%) |
Dec 24, 2018 | 53.69 | 57.06 | 53.06 | 56.04 | 963,800 | -0.29(-0.51%) |
Dec 21, 2018 | 58.31 | 58.78 | 55.29 | 56.33 | 2,790,500 | -2.43(-4.14%) |
Dec 20, 2018 | 64.29 | 64.44 | 56.92 | 58.76 | 3,819,917 | -5.59(-8.69%) |
Dec 19, 2018 | 67.75 | 70.10 | 63.16 | 64.35 | 2,482,724 | -3.45(-5.09%) |
Dec 18, 2018 | 67.73 | 68.12 | 66.34 | 67.80 | 1,959,631 | +0.69(+1.03%) |
Dec 17, 2018 | 67.70 | 68.93 | 66.67 | 67.11 | 1,260,258 | -1.20(-1.76%) |
Dec 14, 2018 | 67.30 | 68.71 | 66.55 | 68.31 | 1,465,900 | +0.46(+0.68%) |
Dec 13, 2018 | 72.73 | 73.04 | 67.62 | 67.85 | 1,507,441 | -3.94(-5.49%) |
Dec 12, 2018 | 70.97 | 74.19 | 70.50 | 71.79 | 971,882 | +2.27(+3.27%) |
Dec 11, 2018 | 70.89 | 71.88 | 68.67 | 69.52 | 910,662 | -0.03(-0.04%) |
Dec 10, 2018 | 71.01 | 72.58 | 67.86 | 69.55 | 1,876,425 | -2.15(-3.00%) |
Dec 07, 2018 | 75.00 | 75.55 | 70.75 | 71.70 | 1,387,700 | -3.22(-4.30%) |
Dec 06, 2018 | 73.50 | 76.41 | 72.36 | 74.92 | 1,567,916 | -1.02(-1.34%) |
Dec 04, 2018 | 82.05 | 82.78 | 75.78 | 75.94 | 2,058,200 | -6.72(-8.13%) |
Dec 03, 2018 | 80.00 | 82.85 | 79.50 | 82.66 | 2,116,519 | +4.68(+6.00%) |
Nov 30, 2018 | 77.65 | 78.48 | 76.25 | 77.98 | 1,642,900 | +2.14(+2.82%) |
Nov 29, 2018 | 76.23 | 77.59 | 73.52 | 75.84 | 1,783,352 | -0.53(-0.69%) |
Nov 28, 2018 | 69.91 | 77.47 | 69.91 | 76.37 | 2,016,583 | +6.61(+9.48%) |
Nov 27, 2018 | 69.49 | 70.89 | 69.16 | 69.76 | 727,159 | -0.48(-0.68%) |
Nov 26, 2018 | 67.83 | 70.42 | 67.60 | 70.24 | 856,299 | +3.18(+4.74%) |
Nov 23, 2018 | 66.20 | 68.25 | 65.03 | 67.06 | 397,000 | +0.49(+0.74%) |
Nov 21, 2018 | 66.57 | 66.57 | 66.57 | 0 | +1.84(+2.84%) | |
Nov 20, 2018 | 65.23 | 66.41 | 62.01 | 64.73 | 1,590,532 | -2.55(-3.79%) |
Nov 19, 2018 | 70.96 | 71.70 | 65.69 | 67.28 | 1,482,195 | -4.10(-5.74%) |
Nov 16, 2018 | 68.35 | 71.99 | 67.62 | 71.38 | 1,025,800 | +2.51(+3.64%) |
Nov 15, 2018 | 67.62 | 69.23 | 66.31 | 68.87 | 1,132,188 | +0.42(+0.61%) |
Nov 14, 2018 | 70.20 | 71.17 | 67.34 | 68.45 | 1,193,959 | -0.96(-1.38%) |
Nov 13, 2018 | 68.87 | 71.36 | 68.50 | 69.41 | 1,564,948 | +1.16(+1.70%) |
Nov 12, 2018 | 69.00 | 71.40 | 67.28 | 68.25 | 2,682,178 | -6.37(-8.54%) |
Nov 09, 2018 | 75.54 | 75.54 | 72.19 | 74.62 | 1,932,900 | -1.46(-1.92%) |
Nov 08, 2018 | 75.15 | 78.48 | 74.54 | 76.08 | 1,601,215 | +0.60(+0.79%) |
Nov 07, 2018 | 75.01 | 76.15 | 74.76 | 75.48 | 1,456,472 | +1.26(+1.70%) |
Nov 06, 2018 | 74.56 | 75.00 | 73.37 | 74.22 | 1,558,649 | -0.03(-0.04%) |
Nov 05, 2018 | 74.48 | 75.05 | 73.01 | 74.25 | 2,143,568 | +0.05(+0.07%) |
Nov 02, 2018 | 73.75 | 74.86 | 72.83 | 74.20 | 2,146,900 | +0.89(+1.21%) |