Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.22 | 73.22 | 69.30 | 72.09 | 569,660 | +1.19(+1.68%) |
Jan 30, 2019 | 70.00 | 71.02 | 69.02 | 70.90 | 210,116 | +1.35(+1.94%) |
Jan 29, 2019 | 69.47 | 70.21 | 68.61 | 69.55 | 206,278 | +0.15(+0.22%) |
Jan 28, 2019 | 68.86 | 69.99 | 68.09 | 69.40 | 307,486 | +0.08(+0.12%) |
Jan 25, 2019 | 67.11 | 69.33 | 66.58 | 69.32 | 226,000 | +2.22(+3.31%) |
Jan 24, 2019 | 66.85 | 67.97 | 66.00 | 67.10 | 222,546 | +0.33(+0.49%) |
Jan 23, 2019 | 67.02 | 68.59 | 65.40 | 66.77 | 428,977 | +0.11(+0.17%) |
Jan 22, 2019 | 69.57 | 70.03 | 66.48 | 66.66 | 342,913 | -3.36(-4.80%) |
Jan 18, 2019 | 67.47 | 70.06 | 67.03 | 70.02 | 320,600 | +2.78(+4.13%) |
Jan 17, 2019 | 67.17 | 68.80 | 65.81 | 67.24 | 235,235 | -0.59(-0.87%) |
Jan 16, 2019 | 66.45 | 68.66 | 66.45 | 67.83 | 291,119 | +1.68(+2.54%) |
Jan 15, 2019 | 64.87 | 66.57 | 62.82 | 66.15 | 255,020 | +1.55(+2.40%) |
Jan 14, 2019 | 63.78 | 65.78 | 62.83 | 64.60 | 421,509 | +0.17(+0.26%) |
Jan 11, 2019 | 64.15 | 65.32 | 62.98 | 64.43 | 254,300 | +0.16(+0.25%) |
Jan 10, 2019 | 61.18 | 64.35 | 59.73 | 64.27 | 280,968 | +2.64(+4.28%) |
Jan 09, 2019 | 62.73 | 63.76 | 61.27 | 61.63 | 545,429 | -0.89(-1.42%) |
Jan 08, 2019 | 62.00 | 63.51 | 59.43 | 62.52 | 649,826 | +1.48(+2.42%) |
Jan 07, 2019 | 59.00 | 63.28 | 59.00 | 61.04 | 967,287 | +7.56(+14.14%) |
Jan 04, 2019 | 49.76 | 53.62 | 49.01 | 53.48 | 256,900 | +4.78(+9.82%) |
Jan 03, 2019 | 51.21 | 51.50 | 48.28 | 48.70 | 286,987 | -2.48(-4.85%) |
Jan 02, 2019 | 52.76 | 53.50 | 50.26 | 51.18 | 335,763 | -2.73(-5.06%) |
Dec 31, 2018 | 51.22 | 53.91 | 50.87 | 53.91 | 255,700 | +3.19(+6.29%) |
Dec 28, 2018 | 50.41 | 51.98 | 49.19 | 50.72 | 213,400 | +0.10(+0.20%) |
Dec 27, 2018 | 49.89 | 50.89 | 47.72 | 50.62 | 249,915 | -0.32(-0.63%) |
Dec 26, 2018 | 47.38 | 51.00 | 46.66 | 50.94 | 279,601 | +4.03(+8.59%) |
Dec 24, 2018 | 45.30 | 48.14 | 44.58 | 46.91 | 185,900 | +1.34(+2.94%) |
Dec 21, 2018 | 49.87 | 51.28 | 45.52 | 45.57 | 643,800 | -4.26(-8.55%) |
Dec 20, 2018 | 51.90 | 52.50 | 49.75 | 49.83 | 403,208 | -2.12(-4.08%) |
Dec 19, 2018 | 55.93 | 56.55 | 50.34 | 51.95 | 337,882 | -3.99(-7.13%) |
Dec 18, 2018 | 55.84 | 56.79 | 54.56 | 55.94 | 494,031 | +0.25(+0.45%) |
Dec 17, 2018 | 55.81 | 56.74 | 54.70 | 55.69 | 289,387 | -0.55(-0.98%) |
Dec 14, 2018 | 55.76 | 56.84 | 53.66 | 56.24 | 381,400 | +0.08(+0.14%) |
Dec 13, 2018 | 58.24 | 58.37 | 55.59 | 56.16 | 255,836 | -1.74(-3.01%) |
Dec 12, 2018 | 57.84 | 58.74 | 57.25 | 57.90 | 322,576 | +0.67(+1.17%) |
Dec 11, 2018 | 60.37 | 60.76 | 56.97 | 57.23 | 185,434 | -1.99(-3.36%) |
Dec 10, 2018 | 57.44 | 59.56 | 56.13 | 59.22 | 255,696 | +1.75(+3.05%) |
Dec 07, 2018 | 57.96 | 59.70 | 56.64 | 57.47 | 314,900 | -0.82(-1.41%) |
Dec 06, 2018 | 57.94 | 59.51 | 56.39 | 58.29 | 493,267 | -0.14(-0.24%) |
Dec 04, 2018 | 60.30 | 62.50 | 58.27 | 58.43 | 527,200 | -1.86(-3.09%) |
Dec 03, 2018 | 58.67 | 60.86 | 58.65 | 60.29 | 341,856 | +2.92(+5.09%) |
Nov 30, 2018 | 56.89 | 58.40 | 55.90 | 57.37 | 253,500 | +0.65(+1.15%) |
Nov 29, 2018 | 55.97 | 56.98 | 54.98 | 56.72 | 330,438 | +0.26(+0.46%) |
Nov 28, 2018 | 56.34 | 57.94 | 54.26 | 56.46 | 349,634 | +1.16(+2.10%) |
Nov 27, 2018 | 57.53 | 57.53 | 55.18 | 55.30 | 208,056 | -2.55(-4.41%) |
Nov 26, 2018 | 56.25 | 58.87 | 56.02 | 57.85 | 301,595 | +2.45(+4.42%) |
Nov 23, 2018 | 54.34 | 56.50 | 54.27 | 55.40 | 87,800 | +0.26(+0.47%) |
Nov 21, 2018 | 55.14 | 55.14 | 55.14 | 0 | +3.26(+6.28%) | |
Nov 20, 2018 | 51.66 | 53.91 | 50.51 | 51.88 | 441,743 | -0.85(-1.61%) |
Nov 19, 2018 | 54.86 | 54.93 | 52.26 | 52.73 | 296,449 | -2.52(-4.56%) |
Nov 16, 2018 | 51.99 | 55.86 | 51.27 | 55.25 | 570,200 | +2.99(+5.72%) |
Nov 15, 2018 | 55.96 | 56.45 | 51.80 | 52.26 | 1,417,592 | -3.92(-6.98%) |
Nov 14, 2018 | 61.22 | 61.22 | 54.50 | 56.18 | 757,169 | -4.03(-6.69%) |
Nov 13, 2018 | 60.53 | 61.16 | 59.34 | 60.21 | 410,474 | +0.43(+0.72%) |
Nov 12, 2018 | 60.15 | 61.14 | 57.31 | 59.78 | 430,187 | -0.44(-0.73%) |
Nov 09, 2018 | 62.89 | 62.94 | 59.81 | 60.22 | 323,100 | -3.07(-4.85%) |
Nov 08, 2018 | 67.18 | 68.21 | 63.18 | 63.29 | 337,774 | -4.88(-7.16%) |
Nov 07, 2018 | 62.22 | 68.24 | 60.58 | 68.17 | 537,400 | +6.48(+10.50%) |
Nov 06, 2018 | 63.33 | 64.64 | 61.19 | 61.69 | 239,491 | -1.78(-2.80%) |
Nov 05, 2018 | 65.92 | 66.39 | 62.65 | 63.47 | 383,591 | -2.29(-3.48%) |
Nov 02, 2018 | 66.57 | 67.42 | 63.74 | 65.76 | 223,400 | +0.01(+0.02%) |