Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 74.79 | 76.55 | 74.69 | 76.22 | 351,137 | +1.87(+2.51%) |
Jan 30, 2019 | 71.15 | 74.88 | 70.22 | 74.36 | 467,199 | +4.44(+6.34%) |
Jan 29, 2019 | 70.65 | 70.72 | 69.52 | 69.92 | 165,338 | +0.26(+0.37%) |
Jan 28, 2019 | 68.66 | 69.70 | 68.01 | 69.66 | 200,106 | -2.23(-3.10%) |
Jan 25, 2019 | 71.35 | 72.38 | 71.08 | 71.89 | 322,522 | +2.87(+4.16%) |
Jan 24, 2019 | 67.36 | 69.28 | 67.36 | 69.02 | 192,153 | +1.88(+2.80%) |
Jan 23, 2019 | 66.98 | 67.34 | 65.60 | 67.14 | 174,479 | +1.77(+2.70%) |
Jan 22, 2019 | 66.42 | 66.72 | 64.35 | 65.37 | 329,814 | -3.58(-5.19%) |
Jan 18, 2019 | 68.68 | 69.58 | 68.23 | 68.95 | 257,974 | +1.10(+1.61%) |
Jan 17, 2019 | 65.27 | 68.83 | 65.27 | 67.86 | 253,062 | +0.87(+1.29%) |
Jan 16, 2019 | 65.98 | 67.64 | 65.94 | 66.99 | 278,791 | +2.29(+3.54%) |
Jan 15, 2019 | 64.34 | 65.59 | 64.11 | 64.70 | 184,408 | +1.40(+2.21%) |
Jan 14, 2019 | 62.51 | 64.09 | 62.14 | 63.30 | 177,407 | -1.59(-2.45%) |
Jan 11, 2019 | 64.39 | 65.29 | 63.91 | 64.90 | 339,583 | -1.14(-1.73%) |
Jan 10, 2019 | 63.59 | 66.08 | 63.48 | 66.04 | 249,538 | +1.47(+2.28%) |
Jan 09, 2019 | 63.17 | 65.57 | 63.17 | 64.56 | 352,318 | +3.41(+5.58%) |
Jan 08, 2019 | 60.78 | 61.59 | 59.71 | 61.15 | 203,223 | +0.47(+0.77%) |
Jan 07, 2019 | 60.43 | 61.37 | 59.39 | 60.68 | 323,889 | +0.40(+0.67%) |
Jan 04, 2019 | 57.40 | 60.94 | 57.00 | 60.28 | 383,593 | +5.26(+9.57%) |
Jan 03, 2019 | 56.29 | 56.30 | 54.29 | 55.01 | 247,587 | -3.06(-5.26%) |
Jan 02, 2019 | 55.67 | 58.22 | 55.55 | 58.07 | 202,893 | +0.29(+0.49%) |
Dec 31, 2018 | 59.82 | 59.91 | 57.20 | 57.78 | 334,041 | -0.70(-1.20%) |
Dec 28, 2018 | 58.34 | 59.49 | 57.52 | 58.48 | 491,173 | +1.39(+2.43%) |
Dec 27, 2018 | 54.91 | 57.09 | 54.28 | 57.09 | 296,310 | -0.17(-0.29%) |
Dec 26, 2018 | 54.99 | 57.34 | 53.56 | 57.26 | 343,414 | +3.19(+5.90%) |
Dec 24, 2018 | 55.14 | 56.30 | 53.98 | 54.07 | 227,397 | -1.41(-2.54%) |
Dec 21, 2018 | 57.21 | 58.13 | 54.71 | 55.47 | 383,923 | -1.33(-2.35%) |
Dec 20, 2018 | 57.19 | 58.12 | 55.44 | 56.81 | 325,463 | +1.41(+2.54%) |
Dec 19, 2018 | 59.13 | 60.77 | 54.17 | 55.40 | 453,379 | -3.01(-5.15%) |
Dec 18, 2018 | 58.53 | 59.43 | 57.98 | 58.41 | 183,839 | +1.13(+1.98%) |
Dec 17, 2018 | 59.13 | 59.85 | 56.69 | 57.28 | 268,146 | -1.70(-2.89%) |
Dec 14, 2018 | 59.16 | 60.51 | 58.80 | 58.98 | 156,526 | -2.69(-4.36%) |
Dec 13, 2018 | 62.22 | 62.71 | 61.35 | 61.67 | 175,978 | +0.07(+0.12%) |
Dec 12, 2018 | 61.97 | 63.20 | 61.44 | 61.59 | 341,749 | +2.84(+4.84%) |
Dec 11, 2018 | 59.94 | 59.94 | 57.50 | 58.75 | 373,849 | +1.21(+2.11%) |
Dec 10, 2018 | 58.07 | 58.36 | 55.34 | 57.54 | 422,772 | -1.71(-2.89%) |
Dec 07, 2018 | 62.61 | 63.74 | 58.84 | 59.25 | 323,052 | -3.77(-5.99%) |
Dec 06, 2018 | 59.57 | 63.02 | 58.31 | 63.02 | 445,963 | -1.89(-2.91%) |
Dec 04, 2018 | 69.23 | 69.53 | 64.22 | 64.90 | 451,099 | -4.16(-6.02%) |
Dec 03, 2018 | 70.06 | 70.18 | 68.11 | 69.06 | 449,426 | +4.00(+6.15%) |
Nov 30, 2018 | 64.58 | 65.15 | 63.83 | 65.06 | 200,766 | -0.40(-0.62%) |
Nov 29, 2018 | 65.79 | 66.72 | 64.49 | 65.47 | 280,733 | -1.67(-2.49%) |
Nov 28, 2018 | 63.97 | 67.31 | 62.50 | 67.14 | 595,084 | +4.46(+7.12%) |
Nov 27, 2018 | 60.71 | 62.68 | 60.53 | 62.68 | 198,045 | +1.23(+2.01%) |
Nov 26, 2018 | 61.74 | 62.24 | 60.73 | 61.45 | 278,964 | +2.18(+3.68%) |
Nov 23, 2018 | 59.31 | 60.12 | 59.14 | 59.26 | 456,860 | -2.08(-3.39%) |
Nov 21, 2018 | 61.34 | 61.34 | 61.34 | 0 | +3.05(+5.22%) | |
Nov 20, 2018 | 59.27 | 60.12 | 57.61 | 58.30 | 292,676 | -4.03(-6.46%) |
Nov 19, 2018 | 63.51 | 63.77 | 61.71 | 62.33 | 261,147 | -2.70(-4.16%) |
Nov 16, 2018 | 62.85 | 65.86 | 62.34 | 65.03 | 638,169 | +0.51(+0.78%) |
Nov 15, 2018 | 61.50 | 65.50 | 61.16 | 64.53 | 583,741 | +4.02(+6.64%) |
Nov 14, 2018 | 61.02 | 61.64 | 58.89 | 60.51 | 394,531 | +1.11(+1.87%) |
Nov 13, 2018 | 59.18 | 61.11 | 58.42 | 59.39 | 325,085 | +1.92(+3.35%) |
Nov 12, 2018 | 59.29 | 59.61 | 57.04 | 57.47 | 279,956 | -2.50(-4.17%) |
Nov 09, 2018 | 60.64 | 60.83 | 58.54 | 59.97 | 395,663 | -3.67(-5.77%) |
Nov 08, 2018 | 66.24 | 66.91 | 62.96 | 63.64 | 410,762 | -5.32(-7.71%) |
Nov 07, 2018 | 67.91 | 69.25 | 66.70 | 68.96 | 336,710 | +3.64(+5.58%) |
Nov 06, 2018 | 64.66 | 65.57 | 64.23 | 65.32 | 152,787 | -0.36(-0.55%) |
Nov 05, 2018 | 64.86 | 66.00 | 64.55 | 65.68 | 316,623 | +0.47(+0.72%) |
Nov 02, 2018 | 67.10 | 67.76 | 63.23 | 65.21 | 834,044 | +1.32(+2.07%) |