Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 74.13 | 75.87 | 74.03 | 75.55 | 354,277 | +1.85(+2.51%) |
Jan 30, 2019 | 70.52 | 74.22 | 69.60 | 73.70 | 471,378 | +4.40(+6.34%) |
Jan 29, 2019 | 70.02 | 70.09 | 68.90 | 69.30 | 166,817 | +0.26(+0.37%) |
Jan 28, 2019 | 68.05 | 69.08 | 67.40 | 69.05 | 201,896 | -2.21(-3.10%) |
Jan 25, 2019 | 70.71 | 71.74 | 70.45 | 71.25 | 325,407 | +2.85(+4.16%) |
Jan 24, 2019 | 66.76 | 68.67 | 66.76 | 68.41 | 193,871 | +1.86(+2.80%) |
Jan 23, 2019 | 66.38 | 66.75 | 65.02 | 66.55 | 176,040 | +1.75(+2.70%) |
Jan 22, 2019 | 65.83 | 66.13 | 63.78 | 64.79 | 332,764 | -3.55(-5.19%) |
Jan 18, 2019 | 68.07 | 68.96 | 67.62 | 68.34 | 260,282 | +1.09(+1.61%) |
Jan 17, 2019 | 64.69 | 68.22 | 64.69 | 67.26 | 255,325 | +0.86(+1.29%) |
Jan 16, 2019 | 65.40 | 67.04 | 65.36 | 66.40 | 281,284 | +2.27(+3.54%) |
Jan 15, 2019 | 63.77 | 65.01 | 63.55 | 64.13 | 186,057 | +1.39(+2.21%) |
Jan 14, 2019 | 61.96 | 63.53 | 61.59 | 62.74 | 178,993 | -1.58(-2.45%) |
Jan 11, 2019 | 63.82 | 64.71 | 63.34 | 64.32 | 342,620 | -1.13(-1.73%) |
Jan 10, 2019 | 63.03 | 65.50 | 62.92 | 65.45 | 251,769 | +1.46(+2.28%) |
Jan 09, 2019 | 62.61 | 64.99 | 62.61 | 63.99 | 355,469 | +3.38(+5.58%) |
Jan 08, 2019 | 60.24 | 61.05 | 59.19 | 60.61 | 205,040 | +0.47(+0.77%) |
Jan 07, 2019 | 59.90 | 60.83 | 58.87 | 60.14 | 326,786 | +0.40(+0.67%) |
Jan 04, 2019 | 56.89 | 60.40 | 56.49 | 59.74 | 387,024 | +5.22(+9.57%) |
Jan 03, 2019 | 55.79 | 55.80 | 53.81 | 54.52 | 249,801 | -3.03(-5.26%) |
Jan 02, 2019 | 55.18 | 57.71 | 55.05 | 57.55 | 204,708 | +0.28(+0.49%) |
Dec 31, 2018 | 59.29 | 59.38 | 56.70 | 57.27 | 337,029 | -0.69(-1.20%) |
Dec 28, 2018 | 57.83 | 58.97 | 57.01 | 57.96 | 495,566 | +1.38(+2.43%) |
Dec 27, 2018 | 54.42 | 56.59 | 53.79 | 56.59 | 298,960 | -0.17(-0.29%) |
Dec 26, 2018 | 54.50 | 56.83 | 53.09 | 56.75 | 346,484 | +3.16(+5.90%) |
Dec 24, 2018 | 54.65 | 55.80 | 53.51 | 53.59 | 229,430 | -1.40(-2.54%) |
Dec 21, 2018 | 56.71 | 57.62 | 54.22 | 54.98 | 387,355 | -1.32(-2.35%) |
Dec 20, 2018 | 56.69 | 57.61 | 54.95 | 56.31 | 328,372 | +1.40(+2.54%) |
Dec 19, 2018 | 58.60 | 60.23 | 53.69 | 54.91 | 457,432 | -2.98(-5.15%) |
Dec 18, 2018 | 58.01 | 58.90 | 57.47 | 57.89 | 185,483 | +1.12(+1.98%) |
Dec 17, 2018 | 58.60 | 59.32 | 56.19 | 56.77 | 270,543 | -1.69(-2.89%) |
Dec 14, 2018 | 58.64 | 59.97 | 58.27 | 58.46 | 157,925 | -2.66(-4.36%) |
Dec 13, 2018 | 61.67 | 62.16 | 60.81 | 61.12 | 177,551 | +0.07(+0.12%) |
Dec 12, 2018 | 61.42 | 62.64 | 60.89 | 61.05 | 344,804 | +2.82(+4.84%) |
Dec 11, 2018 | 59.41 | 59.41 | 56.99 | 58.23 | 377,191 | +1.20(+2.11%) |
Dec 10, 2018 | 57.55 | 57.85 | 54.85 | 57.03 | 426,551 | -1.70(-2.89%) |
Dec 07, 2018 | 62.06 | 63.17 | 58.32 | 58.72 | 325,940 | -3.74(-5.99%) |
Dec 06, 2018 | 59.04 | 62.46 | 57.79 | 62.46 | 449,950 | -1.87(-2.91%) |
Dec 04, 2018 | 68.61 | 68.92 | 63.65 | 64.33 | 455,132 | -4.12(-6.02%) |
Dec 03, 2018 | 69.44 | 69.56 | 67.51 | 68.45 | 453,444 | +3.97(+6.15%) |
Nov 30, 2018 | 64.01 | 64.58 | 63.26 | 64.48 | 202,561 | -0.40(-0.62%) |
Nov 29, 2018 | 65.20 | 66.13 | 63.92 | 64.89 | 283,243 | -1.66(-2.49%) |
Nov 28, 2018 | 63.40 | 66.71 | 61.95 | 66.54 | 600,404 | +4.42(+7.12%) |
Nov 27, 2018 | 60.17 | 62.12 | 60.00 | 62.12 | 199,816 | +1.22(+2.01%) |
Nov 26, 2018 | 61.19 | 61.68 | 60.19 | 60.90 | 281,458 | +2.16(+3.68%) |
Nov 23, 2018 | 58.79 | 59.59 | 58.61 | 58.74 | 460,944 | -2.06(-3.39%) |
Nov 21, 2018 | 60.80 | 60.80 | 60.80 | 0 | +3.02(+5.22%) | |
Nov 20, 2018 | 58.75 | 59.59 | 57.10 | 57.78 | 295,293 | -3.99(-6.46%) |
Nov 19, 2018 | 62.94 | 63.21 | 61.17 | 61.78 | 263,482 | -2.68(-4.16%) |
Nov 16, 2018 | 62.30 | 65.28 | 61.79 | 64.46 | 643,874 | +0.50(+0.78%) |
Nov 15, 2018 | 60.96 | 64.92 | 60.62 | 63.96 | 588,959 | +3.98(+6.64%) |
Nov 14, 2018 | 60.48 | 61.09 | 58.37 | 59.97 | 398,058 | +1.10(+1.87%) |
Nov 13, 2018 | 58.66 | 60.57 | 57.90 | 58.87 | 327,991 | +1.91(+3.35%) |
Nov 12, 2018 | 58.77 | 59.09 | 56.53 | 56.96 | 282,459 | -2.48(-4.17%) |
Nov 09, 2018 | 60.11 | 60.29 | 58.02 | 59.44 | 399,200 | -3.64(-5.77%) |
Nov 08, 2018 | 65.65 | 66.32 | 62.41 | 63.08 | 414,434 | -5.27(-7.71%) |
Nov 07, 2018 | 67.31 | 68.63 | 66.11 | 68.35 | 339,720 | +3.61(+5.58%) |
Nov 06, 2018 | 64.08 | 64.99 | 63.66 | 64.74 | 154,153 | -0.36(-0.55%) |
Nov 05, 2018 | 64.28 | 65.41 | 63.97 | 65.10 | 319,454 | +0.47(+0.72%) |
Nov 02, 2018 | 66.51 | 67.16 | 62.67 | 64.63 | 841,500 | +1.31(+2.07%) |