Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.75 | 74.24 | 70.70 | 71.15 | 1,108,469 | +0.52(+0.74%) |
Jan 30, 2019 | 69.05 | 71.89 | 68.81 | 70.63 | 910,516 | +2.37(+3.47%) |
Jan 29, 2019 | 67.71 | 68.68 | 67.47 | 68.26 | 1,318,631 | -1.77(-2.53%) |
Jan 28, 2019 | 69.00 | 70.74 | 67.44 | 70.03 | 796,251 | +0.13(+0.19%) |
Jan 25, 2019 | 69.37 | 71.00 | 67.46 | 69.90 | 1,986,800 | -0.59(-0.84%) |
Jan 24, 2019 | 71.20 | 71.50 | 70.29 | 70.49 | 868,993 | -0.72(-1.01%) |
Jan 23, 2019 | 72.00 | 72.60 | 69.03 | 71.21 | 787,118 | -0.77(-1.07%) |
Jan 22, 2019 | 72.52 | 72.90 | 71.10 | 71.98 | 910,386 | -1.54(-2.09%) |
Jan 18, 2019 | 71.81 | 73.67 | 70.01 | 73.52 | 1,264,100 | +2.71(+3.83%) |
Jan 17, 2019 | 67.89 | 72.04 | 67.59 | 70.81 | 821,633 | +2.49(+3.64%) |
Jan 16, 2019 | 69.20 | 70.03 | 66.89 | 68.32 | 591,353 | -0.70(-1.01%) |
Jan 15, 2019 | 65.42 | 69.45 | 65.42 | 69.02 | 829,417 | +4.04(+6.22%) |
Jan 14, 2019 | 67.80 | 68.08 | 64.29 | 64.98 | 1,125,815 | -4.10(-5.94%) |
Jan 11, 2019 | 68.04 | 70.11 | 67.56 | 69.08 | 1,041,600 | +0.59(+0.86%) |
Jan 10, 2019 | 64.83 | 68.69 | 64.18 | 68.49 | 978,522 | +2.93(+4.47%) |
Jan 09, 2019 | 66.25 | 66.84 | 64.36 | 65.56 | 699,284 | -0.42(-0.64%) |
Jan 08, 2019 | 68.45 | 70.47 | 64.00 | 65.98 | 1,260,955 | -1.66(-2.45%) |
Jan 07, 2019 | 62.56 | 67.71 | 61.79 | 67.64 | 1,465,168 | +5.26(+8.43%) |
Jan 04, 2019 | 58.82 | 63.20 | 58.00 | 62.38 | 1,036,700 | +5.05(+8.81%) |
Jan 03, 2019 | 57.00 | 58.92 | 56.24 | 57.33 | 742,010 | -1.19(-2.03%) |
Jan 02, 2019 | 58.12 | 59.48 | 57.18 | 58.52 | 748,352 | -0.95(-1.60%) |
Dec 31, 2018 | 59.49 | 60.04 | 58.11 | 59.47 | 768,200 | +1.07(+1.83%) |
Dec 28, 2018 | 60.18 | 60.61 | 56.57 | 58.40 | 706,100 | -1.20(-2.01%) |
Dec 27, 2018 | 56.00 | 59.79 | 54.72 | 59.60 | 1,094,005 | +2.12(+3.69%) |
Dec 26, 2018 | 52.20 | 57.48 | 51.25 | 57.48 | 1,143,636 | +6.49(+12.73%) |
Dec 24, 2018 | 48.75 | 52.00 | 48.34 | 50.99 | 697,500 | +1.11(+2.23%) |
Dec 21, 2018 | 54.36 | 54.59 | 49.16 | 49.88 | 1,598,300 | -3.77(-7.03%) |
Dec 20, 2018 | 60.10 | 61.56 | 52.01 | 53.65 | 1,852,657 | -7.36(-12.06%) |
Dec 19, 2018 | 61.00 | 63.67 | 59.75 | 61.01 | 880,365 | +0.14(+0.23%) |
Dec 18, 2018 | 58.92 | 61.87 | 58.13 | 60.87 | 853,477 | +3.08(+5.33%) |
Dec 17, 2018 | 64.10 | 64.32 | 57.36 | 57.79 | 1,267,594 | -6.63(-10.29%) |
Dec 14, 2018 | 61.48 | 64.69 | 61.05 | 64.42 | 786,900 | +1.68(+2.68%) |
Dec 13, 2018 | 62.86 | 64.18 | 62.02 | 62.74 | 417,531 | +0.50(+0.80%) |
Dec 12, 2018 | 62.96 | 64.89 | 62.16 | 62.24 | 1,130,637 | +0.65(+1.06%) |
Dec 11, 2018 | 62.79 | 63.70 | 60.73 | 61.59 | 841,417 | +0.17(+0.28%) |
Dec 10, 2018 | 58.99 | 62.64 | 58.64 | 61.42 | 1,023,923 | +2.03(+3.42%) |
Dec 07, 2018 | 61.85 | 62.81 | 57.83 | 59.39 | 1,212,800 | -0.46(-0.77%) |
Dec 06, 2018 | 56.28 | 60.83 | 55.00 | 59.85 | 1,311,594 | +1.28(+2.19%) |
Dec 04, 2018 | 60.35 | 61.73 | 57.86 | 58.57 | 1,059,200 | -2.43(-3.98%) |
Dec 03, 2018 | 62.54 | 63.33 | 59.41 | 61.00 | 959,812 | +0.82(+1.36%) |
Nov 30, 2018 | 58.16 | 60.33 | 58.10 | 60.18 | 828,900 | +1.82(+3.12%) |
Nov 29, 2018 | 56.25 | 59.52 | 56.25 | 58.36 | 629,353 | +1.71(+3.02%) |
Nov 28, 2018 | 55.28 | 56.81 | 53.44 | 56.65 | 1,034,304 | +2.45(+4.52%) |
Nov 27, 2018 | 56.00 | 57.40 | 54.01 | 54.20 | 1,160,071 | -2.30(-4.07%) |
Nov 26, 2018 | 54.88 | 57.27 | 53.35 | 56.50 | 687,760 | +2.65(+4.92%) |
Nov 23, 2018 | 51.44 | 54.44 | 51.44 | 53.85 | 198,100 | +1.44(+2.75%) |
Nov 21, 2018 | 52.41 | 52.41 | 52.41 | 0 | +1.72(+3.39%) | |
Nov 20, 2018 | 50.00 | 51.88 | 47.07 | 50.69 | 1,804,371 | -1.74(-3.32%) |
Nov 19, 2018 | 59.71 | 60.37 | 52.38 | 52.43 | 1,234,718 | -7.91(-13.11%) |
Nov 16, 2018 | 59.62 | 61.80 | 59.04 | 60.34 | 768,500 | -0.27(-0.45%) |
Nov 15, 2018 | 57.59 | 60.75 | 57.53 | 60.61 | 1,041,206 | +2.85(+4.93%) |
Nov 14, 2018 | 57.25 | 58.77 | 56.07 | 57.76 | 998,341 | +1.69(+3.01%) |
Nov 13, 2018 | 55.72 | 56.69 | 53.23 | 56.07 | 816,816 | +0.48(+0.86%) |
Nov 12, 2018 | 56.90 | 57.00 | 52.75 | 55.59 | 1,167,233 | -2.29(-3.96%) |
Nov 09, 2018 | 57.95 | 59.92 | 56.50 | 57.88 | 936,500 | -0.41(-0.70%) |
Nov 08, 2018 | 67.20 | 67.40 | 56.85 | 58.29 | 2,844,879 | -0.35(-0.60%) |
Nov 07, 2018 | 54.50 | 59.24 | 54.34 | 58.64 | 2,213,171 | +5.48(+10.31%) |
Nov 06, 2018 | 53.59 | 54.39 | 51.71 | 53.16 | 890,439 | +0.19(+0.36%) |
Nov 05, 2018 | 52.65 | 53.19 | 50.55 | 52.97 | 943,126 | +0.36(+0.68%) |
Nov 02, 2018 | 54.49 | 55.74 | 51.95 | 52.61 | 1,053,600 | -1.70(-3.13%) |