Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.12 | 67.43 | 65.49 | 66.78 | 1,060,563 | +0.73(+1.11%) |
Jan 30, 2019 | 67.20 | 67.20 | 65.58 | 66.05 | 1,055,352 | -0.48(-0.73%) |
Jan 29, 2019 | 65.21 | 67.75 | 65.17 | 66.53 | 1,979,363 | +1.54(+2.38%) |
Jan 28, 2019 | 64.95 | 65.26 | 62.85 | 64.99 | 3,530,234 | -1.20(-1.81%) |
Jan 25, 2019 | 69.73 | 72.64 | 63.51 | 66.18 | 6,569,855 | -2.40(-3.51%) |
Jan 24, 2019 | 67.68 | 69.18 | 67.51 | 68.59 | 781,032 | +0.75(+1.11%) |
Jan 23, 2019 | 69.76 | 69.97 | 67.64 | 67.83 | 1,413,354 | -1.64(-2.36%) |
Jan 22, 2019 | 71.83 | 72.63 | 68.99 | 69.48 | 1,256,297 | -3.57(-4.89%) |
Jan 18, 2019 | 72.26 | 73.72 | 71.91 | 73.05 | 808,196 | +1.37(+1.91%) |
Jan 17, 2019 | 68.95 | 72.04 | 68.95 | 71.68 | 940,534 | +2.20(+3.17%) |
Jan 16, 2019 | 68.89 | 70.14 | 68.23 | 69.48 | 743,106 | +0.76(+1.11%) |
Jan 15, 2019 | 70.16 | 70.28 | 68.10 | 68.71 | 773,310 | -1.33(-1.90%) |
Jan 14, 2019 | 70.32 | 71.32 | 69.77 | 70.05 | 519,420 | -0.92(-1.29%) |
Jan 11, 2019 | 70.18 | 71.11 | 69.87 | 70.96 | 532,825 | +0.37(+0.52%) |
Jan 10, 2019 | 69.78 | 70.92 | 69.24 | 70.60 | 812,567 | +0.78(+1.12%) |
Jan 09, 2019 | 69.25 | 71.58 | 68.41 | 69.81 | 1,248,059 | +1.26(+1.83%) |
Jan 08, 2019 | 68.75 | 69.17 | 67.23 | 68.56 | 2,308,191 | +0.42(+0.61%) |
Jan 07, 2019 | 68.98 | 69.77 | 67.80 | 68.14 | 1,914,733 | -0.66(-0.95%) |
Jan 04, 2019 | 68.22 | 70.92 | 67.97 | 68.80 | 1,474,305 | +1.71(+2.55%) |
Jan 03, 2019 | 67.79 | 68.21 | 65.63 | 67.09 | 986,020 | -1.33(-1.95%) |
Jan 02, 2019 | 66.67 | 69.23 | 65.85 | 68.42 | 733,766 | +0.59(+0.87%) |
Dec 31, 2018 | 66.40 | 67.83 | 66.05 | 67.83 | 871,679 | +1.68(+2.54%) |
Dec 28, 2018 | 67.80 | 68.25 | 65.43 | 66.15 | 1,110,389 | -1.59(-2.35%) |
Dec 27, 2018 | 66.44 | 67.84 | 64.98 | 67.75 | 1,258,396 | +0.18(+0.27%) |
Dec 26, 2018 | 64.38 | 67.66 | 63.20 | 67.56 | 1,074,361 | +3.56(+5.57%) |
Dec 24, 2018 | 65.31 | 65.69 | 63.48 | 64.00 | 576,735 | -1.74(-2.64%) |
Dec 21, 2018 | 67.02 | 68.03 | 65.14 | 65.74 | 1,804,356 | -1.41(-2.10%) |
Dec 20, 2018 | 68.33 | 69.14 | 66.24 | 67.15 | 1,223,950 | -1.46(-2.13%) |
Dec 19, 2018 | 68.95 | 70.75 | 67.92 | 68.61 | 1,996,516 | -0.02(-0.03%) |
Dec 18, 2018 | 70.08 | 70.79 | 68.11 | 68.63 | 1,402,634 | -0.91(-1.31%) |
Dec 17, 2018 | 70.75 | 71.50 | 68.84 | 69.53 | 1,241,522 | -1.22(-1.72%) |
Dec 14, 2018 | 71.82 | 73.31 | 70.40 | 70.75 | 1,475,962 | -1.95(-2.68%) |
Dec 13, 2018 | 77.13 | 78.19 | 72.37 | 72.70 | 1,393,959 | -3.77(-4.92%) |
Dec 12, 2018 | 78.89 | 79.39 | 76.14 | 76.47 | 1,552,295 | -1.14(-1.47%) |
Dec 11, 2018 | 81.19 | 81.29 | 77.09 | 77.61 | 1,121,641 | -1.97(-2.48%) |
Dec 10, 2018 | 81.79 | 82.08 | 78.63 | 79.58 | 954,231 | -2.12(-2.60%) |
Dec 07, 2018 | 85.24 | 86.01 | 81.26 | 81.70 | 1,033,753 | -3.59(-4.21%) |
Dec 06, 2018 | 83.89 | 85.33 | 81.96 | 85.29 | 1,355,123 | -0.63(-0.73%) |
Dec 04, 2018 | 89.06 | 89.06 | 85.46 | 85.92 | 1,272,877 | -3.78(-4.21%) |
Dec 03, 2018 | 93.18 | 93.18 | 88.91 | 89.70 | 1,316,762 | -1.65(-1.81%) |
Nov 30, 2018 | 89.08 | 91.75 | 88.63 | 91.35 | 1,227,207 | +1.87(+2.09%) |
Nov 29, 2018 | 87.98 | 89.84 | 87.98 | 89.47 | 1,371,171 | +0.84(+0.95%) |
Nov 28, 2018 | 85.67 | 88.96 | 84.99 | 88.63 | 953,798 | +3.49(+4.09%) |
Nov 27, 2018 | 85.02 | 85.73 | 84.09 | 85.15 | 582,964 | -0.11(-0.12%) |
Nov 26, 2018 | 83.52 | 85.44 | 83.47 | 85.25 | 676,726 | +2.49(+3.01%) |
Nov 23, 2018 | 81.94 | 83.70 | 81.94 | 82.76 | 257,351 | -0.34(-0.41%) |
Nov 21, 2018 | 83.10 | 83.10 | 83.10 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.15 | 83.33 | 81.39 | 81.99 | 1,273,952 | -2.32(-2.75%) |
Nov 19, 2018 | 83.42 | 84.66 | 82.33 | 84.31 | 944,349 | +0.32(+0.38%) |
Nov 16, 2018 | 83.26 | 84.34 | 81.89 | 83.99 | 697,799 | +0.90(+1.08%) |
Nov 15, 2018 | 79.07 | 83.28 | 79.07 | 83.09 | 962,665 | +3.19(+3.99%) |
Nov 14, 2018 | 80.61 | 81.73 | 79.06 | 79.90 | 467,064 | -0.24(-0.30%) |
Nov 13, 2018 | 81.01 | 82.77 | 79.72 | 80.15 | 779,874 | -0.84(-1.04%) |
Nov 12, 2018 | 84.18 | 84.18 | 79.24 | 80.98 | 856,623 | -2.95(-3.52%) |
Nov 09, 2018 | 82.99 | 84.25 | 82.40 | 83.93 | 1,138,342 | -0.42(-0.50%) |
Nov 08, 2018 | 83.57 | 84.40 | 83.02 | 84.36 | 808,116 | +0.29(+0.34%) |
Nov 07, 2018 | 82.20 | 84.13 | 81.21 | 84.07 | 908,428 | +2.45(+3.00%) |
Nov 06, 2018 | 80.99 | 82.98 | 80.24 | 81.62 | 890,526 | +0.51(+0.63%) |
Nov 05, 2018 | 82.01 | 83.29 | 80.42 | 81.11 | 988,873 | -0.99(-1.21%) |
Nov 02, 2018 | 82.92 | 83.59 | 79.88 | 82.10 | 1,320,045 | +0.24(+0.29%) |