Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.96 | 77.74 | 75.85 | 77.41 | 345,738 | +1.90(+2.51%) |
Jan 30, 2019 | 72.26 | 76.05 | 71.32 | 75.52 | 460,017 | +4.50(+6.34%) |
Jan 29, 2019 | 71.75 | 71.83 | 70.60 | 71.01 | 162,796 | +0.26(+0.37%) |
Jan 28, 2019 | 69.73 | 70.79 | 69.07 | 70.75 | 197,030 | -2.26(-3.10%) |
Jan 25, 2019 | 72.46 | 73.51 | 72.19 | 73.01 | 317,564 | +2.92(+4.16%) |
Jan 24, 2019 | 68.41 | 70.37 | 68.41 | 70.10 | 189,199 | +1.91(+2.80%) |
Jan 23, 2019 | 68.02 | 68.39 | 66.63 | 68.19 | 171,797 | +1.79(+2.70%) |
Jan 22, 2019 | 67.46 | 67.76 | 65.36 | 66.39 | 324,744 | -3.64(-5.19%) |
Jan 18, 2019 | 69.75 | 70.67 | 69.29 | 70.03 | 254,009 | +1.11(+1.61%) |
Jan 17, 2019 | 66.29 | 69.91 | 66.29 | 68.92 | 249,171 | +0.88(+1.29%) |
Jan 16, 2019 | 67.01 | 68.69 | 66.97 | 68.04 | 274,505 | +2.33(+3.54%) |
Jan 15, 2019 | 65.35 | 66.62 | 65.11 | 65.71 | 181,573 | +1.42(+2.21%) |
Jan 14, 2019 | 63.49 | 65.10 | 63.11 | 64.29 | 174,679 | -1.62(-2.45%) |
Jan 11, 2019 | 65.39 | 66.31 | 64.91 | 65.91 | 334,363 | -1.16(-1.73%) |
Jan 10, 2019 | 64.58 | 67.11 | 64.47 | 67.07 | 245,701 | +1.50(+2.28%) |
Jan 09, 2019 | 64.16 | 66.59 | 64.16 | 65.57 | 346,902 | +3.47(+5.58%) |
Jan 08, 2019 | 61.73 | 62.55 | 60.65 | 62.10 | 200,098 | +0.48(+0.77%) |
Jan 07, 2019 | 61.38 | 62.33 | 60.32 | 61.63 | 318,910 | +0.41(+0.67%) |
Jan 04, 2019 | 58.29 | 61.89 | 57.89 | 61.22 | 377,696 | +5.35(+9.57%) |
Jan 03, 2019 | 57.17 | 57.18 | 55.14 | 55.87 | 243,781 | -3.10(-5.26%) |
Jan 02, 2019 | 56.54 | 59.13 | 56.41 | 58.97 | 199,774 | +0.29(+0.49%) |
Dec 31, 2018 | 60.75 | 60.84 | 58.10 | 58.68 | 328,906 | -0.71(-1.20%) |
Dec 28, 2018 | 59.25 | 60.42 | 58.42 | 59.39 | 483,622 | +1.41(+2.43%) |
Dec 27, 2018 | 55.77 | 57.98 | 55.12 | 57.98 | 291,755 | -0.17(-0.29%) |
Dec 26, 2018 | 55.85 | 58.24 | 54.40 | 58.15 | 338,135 | +3.24(+5.90%) |
Dec 24, 2018 | 56.00 | 57.18 | 54.83 | 54.91 | 223,901 | -1.43(-2.54%) |
Dec 21, 2018 | 58.11 | 59.04 | 55.56 | 56.34 | 378,021 | -1.35(-2.35%) |
Dec 20, 2018 | 58.09 | 59.03 | 56.30 | 57.70 | 320,459 | +1.43(+2.54%) |
Dec 19, 2018 | 60.05 | 61.72 | 55.01 | 56.27 | 446,409 | -3.06(-5.15%) |
Dec 18, 2018 | 59.44 | 60.36 | 58.89 | 59.32 | 181,013 | +1.15(+1.98%) |
Dec 17, 2018 | 60.05 | 60.79 | 57.57 | 58.17 | 264,024 | -1.73(-2.89%) |
Dec 14, 2018 | 60.09 | 61.45 | 59.71 | 59.90 | 154,119 | -2.73(-4.36%) |
Dec 13, 2018 | 63.19 | 63.69 | 62.31 | 62.63 | 173,273 | +0.07(+0.12%) |
Dec 12, 2018 | 62.94 | 64.19 | 62.40 | 62.55 | 336,495 | +2.89(+4.84%) |
Dec 11, 2018 | 60.87 | 60.87 | 58.40 | 59.67 | 368,102 | +1.23(+2.11%) |
Dec 10, 2018 | 58.98 | 59.27 | 56.20 | 58.43 | 416,273 | -1.74(-2.89%) |
Dec 07, 2018 | 63.59 | 64.73 | 59.76 | 60.17 | 318,086 | -3.83(-5.99%) |
Dec 06, 2018 | 60.50 | 64.00 | 59.22 | 64.00 | 439,107 | -1.92(-2.91%) |
Dec 04, 2018 | 70.31 | 70.62 | 65.23 | 65.92 | 444,164 | -4.22(-6.02%) |
Dec 03, 2018 | 71.15 | 71.28 | 69.18 | 70.14 | 442,517 | +4.06(+6.15%) |
Nov 30, 2018 | 65.59 | 66.17 | 64.82 | 66.08 | 197,679 | -0.41(-0.62%) |
Nov 29, 2018 | 66.81 | 67.76 | 65.50 | 66.49 | 276,418 | -1.70(-2.49%) |
Nov 28, 2018 | 64.96 | 68.36 | 63.48 | 68.19 | 585,936 | +4.53(+7.12%) |
Nov 27, 2018 | 61.66 | 63.66 | 61.48 | 63.66 | 195,001 | +1.25(+2.01%) |
Nov 26, 2018 | 62.70 | 63.21 | 61.68 | 62.40 | 274,675 | +2.21(+3.68%) |
Nov 23, 2018 | 60.24 | 61.06 | 60.06 | 60.19 | 449,836 | -2.11(-3.39%) |
Nov 21, 2018 | 62.30 | 62.30 | 62.30 | 0 | +3.09(+5.22%) | |
Nov 20, 2018 | 60.20 | 61.06 | 58.51 | 59.21 | 288,177 | -4.09(-6.46%) |
Nov 19, 2018 | 64.50 | 64.77 | 62.68 | 63.30 | 257,132 | -2.75(-4.16%) |
Nov 16, 2018 | 63.83 | 66.89 | 63.31 | 66.05 | 628,359 | +0.51(+0.78%) |
Nov 15, 2018 | 62.46 | 66.52 | 62.11 | 65.53 | 574,767 | +4.08(+6.64%) |
Nov 14, 2018 | 61.97 | 62.60 | 59.81 | 61.45 | 388,466 | +1.13(+1.87%) |
Nov 13, 2018 | 60.11 | 62.07 | 59.33 | 60.32 | 320,087 | +1.95(+3.35%) |
Nov 12, 2018 | 60.22 | 60.55 | 57.93 | 58.37 | 275,652 | -2.54(-4.17%) |
Nov 09, 2018 | 61.59 | 61.78 | 59.45 | 60.91 | 389,580 | -3.73(-5.77%) |
Nov 08, 2018 | 67.27 | 67.95 | 63.95 | 64.64 | 404,447 | -5.40(-7.71%) |
Nov 07, 2018 | 68.97 | 70.33 | 67.74 | 70.04 | 331,534 | +3.70(+5.58%) |
Nov 06, 2018 | 65.67 | 66.59 | 65.24 | 66.34 | 150,439 | -0.36(-0.55%) |
Nov 05, 2018 | 65.87 | 67.03 | 65.55 | 66.70 | 311,756 | +0.48(+0.72%) |
Nov 02, 2018 | 68.15 | 68.81 | 64.22 | 66.23 | 821,222 | +1.35(+2.07%) |