Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.84 | 71.57 | 68.72 | 70.96 | 454,927 | +2.01(+2.92%) |
Jan 30, 2019 | 68.58 | 69.11 | 67.15 | 68.95 | 362,308 | +0.75(+1.10%) |
Jan 29, 2019 | 69.04 | 69.23 | 67.67 | 68.20 | 223,968 | -0.83(-1.20%) |
Jan 28, 2019 | 68.28 | 69.76 | 68.02 | 69.03 | 405,233 | +0.03(+0.04%) |
Jan 25, 2019 | 68.76 | 69.92 | 68.32 | 69.00 | 352,300 | +1.10(+1.62%) |
Jan 24, 2019 | 67.07 | 68.16 | 66.58 | 67.90 | 559,425 | +1.07(+1.60%) |
Jan 23, 2019 | 68.24 | 68.82 | 66.34 | 66.83 | 464,487 | -1.18(-1.74%) |
Jan 22, 2019 | 68.91 | 69.61 | 67.71 | 68.01 | 450,865 | -1.45(-2.09%) |
Jan 18, 2019 | 68.47 | 69.56 | 67.61 | 69.46 | 772,600 | +1.35(+1.98%) |
Jan 17, 2019 | 68.59 | 69.30 | 67.81 | 68.11 | 918,659 | -0.81(-1.18%) |
Jan 16, 2019 | 68.93 | 69.96 | 68.31 | 68.92 | 355,659 | +0.28(+0.41%) |
Jan 15, 2019 | 66.11 | 69.27 | 66.11 | 68.64 | 385,997 | +2.57(+3.89%) |
Jan 14, 2019 | 66.80 | 66.94 | 65.21 | 66.07 | 532,814 | -1.11(-1.65%) |
Jan 11, 2019 | 68.04 | 68.38 | 66.91 | 67.18 | 290,100 | -1.30(-1.90%) |
Jan 10, 2019 | 67.21 | 69.08 | 66.76 | 68.48 | 343,541 | +1.00(+1.48%) |
Jan 09, 2019 | 67.34 | 68.89 | 67.01 | 67.48 | 333,337 | +0.62(+0.93%) |
Jan 08, 2019 | 65.19 | 67.11 | 64.69 | 66.86 | 551,646 | +2.43(+3.77%) |
Jan 07, 2019 | 64.66 | 66.03 | 64.06 | 64.43 | 645,073 | -0.05(-0.08%) |
Jan 04, 2019 | 63.66 | 65.75 | 63.19 | 64.48 | 727,700 | +1.49(+2.37%) |
Jan 03, 2019 | 65.81 | 65.81 | 62.93 | 62.99 | 527,977 | -3.23(-4.88%) |
Jan 02, 2019 | 65.91 | 66.77 | 65.50 | 66.22 | 434,329 | -1.20(-1.78%) |
Dec 31, 2018 | 65.26 | 67.42 | 65.26 | 67.42 | 322,800 | +1.68(+2.56%) |
Dec 28, 2018 | 65.50 | 66.92 | 63.80 | 65.74 | 486,500 | +0.22(+0.34%) |
Dec 27, 2018 | 62.94 | 65.54 | 60.57 | 65.52 | 422,992 | +1.60(+2.50%) |
Dec 26, 2018 | 60.89 | 63.95 | 60.10 | 63.92 | 561,069 | +3.54(+5.86%) |
Dec 24, 2018 | 62.27 | 62.97 | 60.37 | 60.38 | 226,000 | -2.40(-3.82%) |
Dec 21, 2018 | 66.06 | 66.22 | 61.35 | 62.78 | 1,430,900 | -3.15(-4.78%) |
Dec 20, 2018 | 66.63 | 68.24 | 63.86 | 65.93 | 804,420 | -1.26(-1.88%) |
Dec 19, 2018 | 68.80 | 69.81 | 66.45 | 67.19 | 538,274 | -1.61(-2.34%) |
Dec 18, 2018 | 69.65 | 70.31 | 66.98 | 68.80 | 418,544 | -0.09(-0.13%) |
Dec 17, 2018 | 71.38 | 71.69 | 68.40 | 68.89 | 409,126 | -2.45(-3.43%) |
Dec 14, 2018 | 70.35 | 72.44 | 70.35 | 71.34 | 418,100 | -0.32(-0.45%) |
Dec 13, 2018 | 71.60 | 73.40 | 70.37 | 71.66 | 433,481 | -2.19(-2.97%) |
Dec 12, 2018 | 74.11 | 74.80 | 73.24 | 73.85 | 449,382 | +1.00(+1.37%) |
Dec 11, 2018 | 72.95 | 73.78 | 72.07 | 72.85 | 441,981 | +0.95(+1.32%) |
Dec 10, 2018 | 72.62 | 74.00 | 71.17 | 71.90 | 394,104 | -0.77(-1.06%) |
Dec 07, 2018 | 73.91 | 74.96 | 71.98 | 72.67 | 360,700 | -1.68(-2.26%) |
Dec 06, 2018 | 74.43 | 75.87 | 72.99 | 74.35 | 656,037 | -1.21(-1.60%) |
Dec 04, 2018 | 79.31 | 79.47 | 74.77 | 75.56 | 431,000 | -3.75(-4.73%) |
Dec 03, 2018 | 78.57 | 79.76 | 77.50 | 79.31 | 360,464 | +2.10(+2.72%) |
Nov 30, 2018 | 77.51 | 78.30 | 76.42 | 77.21 | 483,500 | -0.23(-0.30%) |
Nov 29, 2018 | 76.43 | 78.60 | 75.77 | 77.44 | 328,818 | +0.54(+0.70%) |
Nov 28, 2018 | 74.37 | 76.93 | 73.77 | 76.90 | 338,349 | +3.06(+4.14%) |
Nov 27, 2018 | 73.43 | 75.00 | 72.25 | 73.84 | 368,327 | +0.22(+0.30%) |
Nov 26, 2018 | 73.83 | 74.44 | 72.79 | 73.62 | 369,687 | +0.86(+1.18%) |
Nov 23, 2018 | 72.27 | 74.16 | 72.22 | 72.76 | 166,200 | -0.15(-0.21%) |
Nov 21, 2018 | 72.91 | 72.91 | 72.91 | 0 | +1.17(+1.63%) | |
Nov 20, 2018 | 67.68 | 71.87 | 66.72 | 71.74 | 772,070 | +3.05(+4.44%) |
Nov 19, 2018 | 71.72 | 73.41 | 68.64 | 68.69 | 409,711 | -3.76(-5.19%) |
Nov 16, 2018 | 70.29 | 72.79 | 69.97 | 72.45 | 409,200 | +1.51(+2.13%) |
Nov 15, 2018 | 68.52 | 71.34 | 68.12 | 70.94 | 337,944 | +2.11(+3.07%) |
Nov 14, 2018 | 70.76 | 72.18 | 68.60 | 68.83 | 423,478 | -1.20(-1.71%) |
Nov 13, 2018 | 70.61 | 71.38 | 69.44 | 70.03 | 321,016 | -0.09(-0.13%) |
Nov 12, 2018 | 72.30 | 72.50 | 69.98 | 70.12 | 378,301 | -2.09(-2.89%) |
Nov 09, 2018 | 72.64 | 72.64 | 71.21 | 72.21 | 376,900 | -1.03(-1.41%) |
Nov 08, 2018 | 73.04 | 74.07 | 72.30 | 73.24 | 286,729 | -0.18(-0.25%) |
Nov 07, 2018 | 72.65 | 74.36 | 72.65 | 73.42 | 386,408 | +0.91(+1.25%) |
Nov 06, 2018 | 72.73 | 73.91 | 72.12 | 72.51 | 306,958 | +0.23(+0.32%) |
Nov 05, 2018 | 72.06 | 72.32 | 70.19 | 72.28 | 544,172 | +0.55(+0.77%) |
Nov 02, 2018 | 72.23 | 72.76 | 71.10 | 71.73 | 512,800 | -0.11(-0.15%) |