Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.89 | 73.70 | 71.45 | 73.62 | 84,743 | +1.92(+2.68%) |
Jan 30, 2019 | 71.53 | 72.28 | 70.67 | 71.70 | 70,338 | +0.60(+0.84%) |
Jan 29, 2019 | 71.16 | 71.75 | 70.30 | 71.10 | 88,689 | -0.12(-0.17%) |
Jan 28, 2019 | 70.26 | 71.58 | 70.00 | 71.22 | 99,187 | +0.28(+0.39%) |
Jan 25, 2019 | 71.50 | 72.05 | 70.29 | 70.94 | 120,100 | +0.36(+0.51%) |
Jan 24, 2019 | 69.06 | 72.66 | 67.55 | 70.58 | 120,002 | +1.49(+2.16%) |
Jan 23, 2019 | 68.11 | 69.32 | 67.74 | 69.09 | 83,333 | +1.09(+1.60%) |
Jan 22, 2019 | 67.87 | 68.26 | 67.43 | 68.00 | 94,112 | -0.20(-0.29%) |
Jan 18, 2019 | 66.87 | 68.33 | 66.25 | 68.20 | 74,600 | +1.41(+2.11%) |
Jan 17, 2019 | 65.04 | 66.82 | 65.04 | 66.79 | 90,001 | +1.53(+2.34%) |
Jan 16, 2019 | 64.98 | 65.57 | 64.39 | 65.26 | 60,264 | +0.62(+0.96%) |
Jan 15, 2019 | 63.77 | 64.64 | 62.89 | 64.64 | 51,095 | +0.99(+1.56%) |
Jan 14, 2019 | 63.69 | 64.14 | 62.89 | 63.65 | 45,339 | -0.25(-0.39%) |
Jan 11, 2019 | 63.18 | 64.23 | 62.87 | 63.90 | 56,000 | +0.50(+0.79%) |
Jan 10, 2019 | 63.04 | 63.45 | 62.19 | 63.40 | 47,128 | +0.21(+0.33%) |
Jan 09, 2019 | 62.59 | 63.63 | 61.53 | 63.19 | 71,728 | +0.80(+1.28%) |
Jan 08, 2019 | 62.73 | 62.73 | 61.45 | 62.39 | 43,720 | +0.13(+0.21%) |
Jan 07, 2019 | 60.95 | 62.73 | 59.60 | 62.26 | 64,917 | +1.28(+2.10%) |
Jan 04, 2019 | 60.39 | 61.02 | 58.38 | 60.98 | 55,700 | +1.93(+3.27%) |
Jan 03, 2019 | 60.29 | 60.39 | 58.03 | 59.05 | 77,458 | -1.64(-2.70%) |
Jan 02, 2019 | 59.56 | 61.17 | 59.27 | 60.69 | 54,621 | +0.63(+1.05%) |
Dec 31, 2018 | 61.27 | 61.27 | 59.83 | 60.06 | 76,800 | -0.75(-1.23%) |
Dec 28, 2018 | 60.62 | 61.65 | 60.13 | 60.81 | 35,800 | +0.33(+0.55%) |
Dec 27, 2018 | 59.79 | 60.49 | 59.44 | 60.48 | 42,490 | +0.16(+0.27%) |
Dec 26, 2018 | 59.23 | 60.41 | 58.94 | 60.32 | 51,177 | +1.08(+1.82%) |
Dec 24, 2018 | 60.27 | 60.27 | 59.12 | 59.24 | 50,800 | -1.39(-2.29%) |
Dec 21, 2018 | 60.50 | 60.89 | 59.70 | 60.63 | 209,500 | +0.33(+0.55%) |
Dec 20, 2018 | 60.68 | 61.04 | 60.18 | 60.30 | 171,325 | -0.48(-0.79%) |
Dec 19, 2018 | 62.30 | 62.75 | 60.65 | 60.78 | 159,982 | -1.29(-2.08%) |
Dec 18, 2018 | 62.40 | 62.91 | 61.52 | 62.07 | 186,647 | -0.30(-0.48%) |
Dec 17, 2018 | 63.19 | 63.75 | 60.50 | 62.37 | 134,697 | -1.24(-1.95%) |
Dec 14, 2018 | 63.45 | 64.31 | 62.55 | 63.61 | 125,100 | -0.21(-0.33%) |
Dec 13, 2018 | 63.99 | 64.50 | 62.70 | 63.82 | 68,824 | -0.22(-0.34%) |
Dec 12, 2018 | 63.10 | 65.07 | 62.68 | 64.04 | 88,442 | +1.50(+2.40%) |
Dec 11, 2018 | 61.46 | 63.40 | 59.88 | 62.54 | 92,480 | +1.20(+1.96%) |
Dec 10, 2018 | 57.79 | 61.55 | 57.00 | 61.34 | 158,160 | +3.59(+6.22%) |
Dec 07, 2018 | 57.11 | 57.81 | 55.03 | 57.75 | 67,100 | +0.62(+1.09%) |
Dec 06, 2018 | 56.74 | 57.13 | 55.25 | 57.13 | 45,569 | -0.27(-0.47%) |
Dec 04, 2018 | 58.32 | 58.40 | 57.23 | 57.40 | 97,700 | -1.04(-1.78%) |
Dec 03, 2018 | 58.69 | 58.69 | 56.74 | 58.44 | 65,772 | +0.40(+0.69%) |
Nov 30, 2018 | 57.20 | 58.05 | 56.54 | 58.04 | 56,700 | +0.60(+1.04%) |
Nov 29, 2018 | 56.54 | 57.80 | 55.94 | 57.44 | 43,444 | +0.89(+1.57%) |
Nov 28, 2018 | 54.61 | 56.85 | 53.96 | 56.55 | 77,870 | +1.91(+3.50%) |
Nov 27, 2018 | 53.74 | 54.90 | 53.67 | 54.64 | 74,266 | +0.22(+0.40%) |
Nov 26, 2018 | 54.04 | 55.00 | 53.00 | 54.42 | 67,142 | +0.42(+0.78%) |
Nov 23, 2018 | 53.30 | 54.37 | 53.30 | 54.00 | 25,900 | +0.10(+0.19%) |
Nov 21, 2018 | 53.90 | 53.90 | 53.90 | 0 | +0.60(+1.13%) | |
Nov 20, 2018 | 52.44 | 53.45 | 51.55 | 53.30 | 86,102 | -0.33(-0.62%) |
Nov 19, 2018 | 54.37 | 54.37 | 52.82 | 53.63 | 97,506 | -0.89(-1.63%) |
Nov 16, 2018 | 54.67 | 54.85 | 51.95 | 54.52 | 88,900 | -0.37(-0.67%) |
Nov 15, 2018 | 54.75 | 55.63 | 54.07 | 54.89 | 62,405 | -0.11(-0.20%) |
Nov 14, 2018 | 55.29 | 55.29 | 54.37 | 55.00 | 41,384 | -0.07(-0.13%) |
Nov 13, 2018 | 55.17 | 55.83 | 54.51 | 55.07 | 60,011 | +0.06(+0.11%) |
Nov 12, 2018 | 56.55 | 56.55 | 54.47 | 55.01 | 46,018 | -1.49(-2.64%) |
Nov 09, 2018 | 58.75 | 58.75 | 55.52 | 56.50 | 196,800 | -2.27(-3.86%) |
Nov 08, 2018 | 51.62 | 59.53 | 50.55 | 58.77 | 304,567 | +7.28(+14.14%) |
Nov 07, 2018 | 50.38 | 51.68 | 50.01 | 51.49 | 81,950 | +1.22(+2.43%) |
Nov 06, 2018 | 49.93 | 50.43 | 49.70 | 50.27 | 75,512 | +0.08(+0.16%) |
Nov 05, 2018 | 50.13 | 50.25 | 49.77 | 50.19 | 83,650 | -0.05(-0.10%) |
Nov 02, 2018 | 50.39 | 50.88 | 50.03 | 50.24 | 76,100 | +0.01(+0.02%) |