Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.50 | 82.50 | 79.15 | 82.43 | 1,716,940 | +3.52(+4.46%) |
Jan 30, 2019 | 78.78 | 79.67 | 76.88 | 78.91 | 993,908 | +1.80(+2.33%) |
Jan 29, 2019 | 79.36 | 79.50 | 76.85 | 77.11 | 1,199,597 | -1.88(-2.38%) |
Jan 28, 2019 | 79.00 | 79.79 | 77.27 | 78.99 | 1,394,160 | -0.63(-0.79%) |
Jan 25, 2019 | 80.53 | 80.65 | 78.37 | 79.62 | 2,312,300 | +0.29(+0.37%) |
Jan 24, 2019 | 78.61 | 80.64 | 78.27 | 79.33 | 2,129,558 | +1.06(+1.35%) |
Jan 23, 2019 | 78.00 | 80.43 | 77.76 | 78.27 | 2,695,129 | +1.05(+1.36%) |
Jan 22, 2019 | 76.82 | 77.87 | 75.02 | 77.22 | 2,235,721 | -0.68(-0.87%) |
Jan 18, 2019 | 77.29 | 79.50 | 76.79 | 77.90 | 2,515,700 | +1.50(+1.96%) |
Jan 17, 2019 | 72.56 | 77.91 | 72.00 | 76.40 | 3,467,806 | +3.54(+4.86%) |
Jan 16, 2019 | 73.45 | 73.98 | 71.25 | 72.86 | 2,078,145 | +0.42(+0.58%) |
Jan 15, 2019 | 70.48 | 72.96 | 70.45 | 72.44 | 2,680,121 | +1.96(+2.78%) |
Jan 14, 2019 | 67.23 | 70.79 | 66.15 | 70.48 | 2,893,036 | +2.07(+3.03%) |
Jan 11, 2019 | 68.87 | 72.07 | 68.15 | 68.41 | 2,896,700 | -0.43(-0.62%) |
Jan 10, 2019 | 68.00 | 69.22 | 66.82 | 68.84 | 1,726,757 | +0.06(+0.09%) |
Jan 09, 2019 | 68.86 | 69.45 | 67.50 | 68.78 | 1,622,737 | -0.12(-0.17%) |
Jan 08, 2019 | 67.15 | 69.00 | 64.51 | 68.90 | 2,350,703 | +2.63(+3.97%) |
Jan 07, 2019 | 64.00 | 68.03 | 63.76 | 66.27 | 2,134,139 | +3.12(+4.94%) |
Jan 04, 2019 | 61.21 | 64.64 | 60.65 | 63.15 | 1,933,900 | +3.59(+6.03%) |
Jan 03, 2019 | 61.80 | 63.11 | 59.28 | 59.56 | 1,859,117 | -3.70(-5.85%) |
Jan 02, 2019 | 61.10 | 64.70 | 60.47 | 63.26 | 1,657,008 | -0.54(-0.85%) |
Dec 31, 2018 | 62.66 | 65.33 | 62.40 | 63.80 | 2,459,600 | +2.19(+3.55%) |
Dec 28, 2018 | 62.75 | 62.99 | 59.25 | 61.61 | 1,857,800 | +0.20(+0.33%) |
Dec 27, 2018 | 58.44 | 61.79 | 57.21 | 61.41 | 1,481,884 | +1.59(+2.66%) |
Dec 26, 2018 | 54.25 | 59.84 | 54.24 | 59.82 | 2,229,348 | +6.07(+11.29%) |
Dec 24, 2018 | 52.29 | 55.85 | 52.05 | 53.75 | 1,334,400 | -0.84(-1.54%) |
Dec 21, 2018 | 59.17 | 59.33 | 53.91 | 54.59 | 2,904,000 | -4.18(-7.11%) |
Dec 20, 2018 | 61.75 | 63.72 | 55.31 | 58.77 | 3,490,213 | -3.90(-6.22%) |
Dec 19, 2018 | 63.14 | 66.21 | 62.00 | 62.67 | 2,895,158 | -0.09(-0.14%) |
Dec 18, 2018 | 61.72 | 63.39 | 60.71 | 62.76 | 1,757,540 | +2.31(+3.82%) |
Dec 17, 2018 | 65.33 | 65.50 | 60.11 | 60.45 | 2,937,952 | -6.36(-9.52%) |
Dec 14, 2018 | 66.29 | 68.58 | 64.59 | 66.81 | 2,486,400 | -0.46(-0.68%) |
Dec 13, 2018 | 66.01 | 67.92 | 66.00 | 67.27 | 1,799,342 | +0.24(+0.36%) |
Dec 12, 2018 | 65.82 | 68.11 | 64.76 | 67.03 | 2,505,260 | +2.49(+3.86%) |
Dec 11, 2018 | 66.53 | 66.80 | 63.17 | 64.54 | 1,821,482 | -0.01(-0.02%) |
Dec 10, 2018 | 62.05 | 65.16 | 61.61 | 64.55 | 2,832,132 | +2.17(+3.48%) |
Dec 07, 2018 | 66.14 | 67.97 | 60.93 | 62.38 | 3,032,300 | -4.57(-6.83%) |
Dec 06, 2018 | 60.10 | 69.85 | 57.65 | 66.95 | 7,893,497 | +6.30(+10.39%) |
Dec 04, 2018 | 63.87 | 65.10 | 60.56 | 60.65 | 2,264,300 | -4.22(-6.51%) |
Dec 03, 2018 | 65.20 | 66.25 | 62.55 | 64.87 | 2,752,444 | +1.22(+1.92%) |
Nov 30, 2018 | 61.76 | 64.00 | 60.75 | 63.65 | 2,567,700 | +2.28(+3.72%) |
Nov 29, 2018 | 58.00 | 62.16 | 57.30 | 61.37 | 2,265,542 | +3.23(+5.56%) |
Nov 28, 2018 | 56.90 | 58.44 | 55.12 | 58.14 | 1,920,619 | +4.66(+8.71%) |
Nov 27, 2018 | 54.53 | 55.00 | 53.16 | 53.48 | 1,245,335 | -1.55(-2.82%) |
Nov 26, 2018 | 52.72 | 55.64 | 52.61 | 55.03 | 1,693,671 | +2.98(+5.73%) |
Nov 23, 2018 | 50.20 | 52.74 | 50.00 | 52.05 | 822,600 | +0.36(+0.70%) |
Nov 21, 2018 | 51.69 | 51.69 | 51.69 | 0 | +3.87(+8.09%) | |
Nov 20, 2018 | 43.95 | 49.42 | 41.88 | 47.82 | 4,426,653 | -0.85(-1.75%) |
Nov 19, 2018 | 57.11 | 57.52 | 48.61 | 48.67 | 3,853,384 | -9.04(-15.66%) |
Nov 16, 2018 | 57.65 | 59.27 | 56.49 | 57.71 | 1,745,200 | -0.31(-0.53%) |
Nov 15, 2018 | 54.58 | 58.47 | 54.51 | 58.02 | 1,874,981 | +3.16(+5.76%) |
Nov 14, 2018 | 55.87 | 56.35 | 54.09 | 54.86 | 1,468,168 | -0.14(-0.25%) |
Nov 13, 2018 | 55.16 | 57.19 | 54.57 | 55.00 | 1,522,068 | +0.38(+0.70%) |
Nov 12, 2018 | 58.89 | 58.94 | 53.34 | 54.62 | 2,639,921 | -4.66(-7.86%) |
Nov 09, 2018 | 60.31 | 60.48 | 57.57 | 59.28 | 1,657,300 | -2.21(-3.59%) |
Nov 08, 2018 | 62.20 | 63.66 | 60.61 | 61.49 | 1,899,252 | -1.11(-1.77%) |
Nov 07, 2018 | 57.35 | 63.48 | 57.28 | 62.60 | 2,272,456 | +6.50(+11.59%) |
Nov 06, 2018 | 56.76 | 57.95 | 55.59 | 56.10 | 966,827 | -0.43(-0.76%) |
Nov 05, 2018 | 57.90 | 57.90 | 54.71 | 56.53 | 1,481,194 | -1.24(-2.15%) |
Nov 02, 2018 | 60.00 | 60.96 | 57.27 | 57.77 | 1,621,900 | -2.16(-3.60%) |