Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.70 | 61.48 | 56.50 | 59.90 | 15,923 | +3.20(+5.64%) |
Jan 30, 2019 | 55.70 | 57.10 | 51.70 | 56.70 | 13,893 | +1.60(+2.90%) |
Jan 29, 2019 | 55.10 | 56.90 | 52.80 | 55.10 | 10,077 | +0.00(+0.00%) |
Jan 28, 2019 | 59.00 | 60.30 | 54.70 | 55.10 | 11,077 | -4.50(-7.55%) |
Jan 25, 2019 | 59.30 | 59.90 | 57.70 | 59.60 | 7,460 | +0.40(+0.68%) |
Jan 24, 2019 | 57.60 | 61.10 | 57.60 | 59.20 | 12,250 | +1.60(+2.78%) |
Jan 23, 2019 | 69.10 | 69.97 | 55.60 | 57.60 | 25,433 | -11.50(-16.64%) |
Jan 22, 2019 | 67.00 | 71.30 | 66.61 | 69.10 | 22,727 | +1.60(+2.37%) |
Jan 18, 2019 | 67.00 | 68.45 | 65.80 | 67.50 | 11,440 | +0.50(+0.75%) |
Jan 17, 2019 | 64.80 | 68.00 | 63.90 | 67.00 | 11,678 | +1.80(+2.76%) |
Jan 16, 2019 | 63.20 | 66.70 | 62.30 | 65.20 | 11,461 | +2.00(+3.16%) |
Jan 15, 2019 | 62.80 | 65.95 | 62.20 | 63.20 | 11,468 | +0.90(+1.44%) |
Jan 14, 2019 | 64.30 | 67.30 | 62.20 | 62.30 | 17,779 | -2.40(-3.71%) |
Jan 11, 2019 | 64.60 | 66.70 | 63.40 | 64.70 | 10,800 | -0.30(-0.46%) |
Jan 10, 2019 | 65.10 | 69.64 | 63.60 | 65.00 | 19,776 | -0.60(-0.91%) |
Jan 09, 2019 | 64.10 | 69.10 | 64.10 | 65.60 | 25,743 | +1.60(+2.50%) |
Jan 08, 2019 | 65.60 | 67.40 | 61.70 | 64.00 | 27,187 | -0.80(-1.23%) |
Jan 07, 2019 | 62.80 | 66.50 | 62.10 | 64.80 | 18,541 | +2.50(+4.01%) |
Jan 04, 2019 | 58.90 | 65.20 | 57.90 | 62.30 | 16,590 | +4.50(+7.79%) |
Jan 03, 2019 | 59.20 | 59.90 | 56.10 | 57.80 | 10,178 | -1.40(-2.36%) |
Jan 02, 2019 | 55.10 | 61.20 | 53.90 | 59.20 | 11,705 | +3.50(+6.28%) |
Dec 31, 2018 | 55.50 | 57.90 | 54.00 | 55.70 | 30,050 | +0.15(+0.27%) |
Dec 28, 2018 | 57.60 | 59.50 | 54.60 | 55.55 | 23,930 | -2.05(-3.56%) |
Dec 27, 2018 | 63.50 | 65.40 | 55.90 | 57.60 | 32,399 | -6.80(-10.56%) |
Dec 26, 2018 | 68.10 | 70.60 | 62.60 | 64.40 | 18,759 | -2.50(-3.74%) |
Dec 24, 2018 | 61.70 | 69.60 | 61.70 | 66.90 | 14,280 | +4.00(+6.36%) |
Dec 21, 2018 | 62.60 | 66.40 | 61.00 | 62.90 | 60,380 | +0.30(+0.48%) |
Dec 20, 2018 | 70.70 | 72.90 | 62.50 | 62.60 | 14,927 | -7.90(-11.21%) |
Dec 19, 2018 | 72.00 | 76.80 | 69.50 | 70.50 | 15,270 | -1.20(-1.67%) |
Dec 18, 2018 | 71.80 | 76.20 | 69.20 | 71.70 | 10,254 | +0.60(+0.84%) |
Dec 17, 2018 | 79.40 | 80.80 | 69.20 | 71.10 | 16,086 | -7.50(-9.54%) |
Dec 14, 2018 | 82.90 | 88.80 | 76.80 | 78.60 | 14,520 | -5.40(-6.43%) |
Dec 13, 2018 | 86.40 | 87.50 | 80.50 | 84.00 | 11,297 | -2.50(-2.89%) |
Dec 12, 2018 | 83.50 | 88.50 | 82.50 | 86.50 | 8,829 | +4.30(+5.23%) |
Dec 11, 2018 | 81.80 | 83.40 | 78.80 | 82.20 | 7,471 | +1.30(+1.61%) |
Dec 10, 2018 | 76.50 | 81.50 | 75.60 | 80.90 | 6,236 | +4.20(+5.48%) |
Dec 07, 2018 | 74.50 | 77.80 | 72.00 | 76.70 | 8,400 | +1.70(+2.27%) |
Dec 06, 2018 | 69.30 | 75.00 | 68.40 | 75.00 | 7,407 | +5.00(+7.14%) |
Dec 04, 2018 | 74.20 | 75.70 | 68.50 | 70.00 | 15,060 | -5.10(-6.79%) |
Dec 03, 2018 | 76.30 | 79.80 | 66.23 | 75.10 | 30,720 | +7.00(+10.28%) |
Nov 30, 2018 | 70.50 | 72.60 | 67.30 | 68.10 | 8,090 | -2.20(-3.13%) |
Nov 29, 2018 | 72.60 | 74.40 | 69.19 | 70.30 | 5,207 | -2.20(-3.03%) |
Nov 28, 2018 | 70.40 | 72.70 | 67.30 | 72.50 | 12,762 | +2.30(+3.28%) |
Nov 27, 2018 | 73.70 | 76.70 | 66.70 | 70.20 | 11,258 | -3.70(-5.01%) |
Nov 26, 2018 | 77.30 | 79.20 | 73.50 | 73.90 | 14,775 | -2.00(-2.64%) |
Nov 23, 2018 | 76.40 | 79.30 | 75.00 | 75.90 | 2,950 | -2.50(-3.19%) |
Nov 21, 2018 | 78.40 | 78.40 | 78.40 | 0 | +2.70(+3.57%) | |
Nov 20, 2018 | 72.00 | 76.80 | 71.14 | 75.70 | 9,344 | +1.90(+2.57%) |
Nov 19, 2018 | 80.70 | 80.70 | 73.20 | 73.80 | 6,785 | -7.80(-9.56%) |
Nov 16, 2018 | 78.30 | 82.70 | 77.00 | 81.60 | 10,460 | +2.60(+3.29%) |
Nov 15, 2018 | 74.40 | 83.70 | 74.40 | 79.00 | 11,067 | +4.00(+5.33%) |
Nov 14, 2018 | 78.50 | 78.80 | 73.80 | 75.00 | 9,646 | -2.90(-3.72%) |
Nov 13, 2018 | 75.60 | 79.83 | 75.60 | 77.90 | 7,069 | +2.90(+3.87%) |
Nov 12, 2018 | 73.90 | 77.90 | 71.40 | 75.00 | 7,526 | +1.40(+1.90%) |
Nov 09, 2018 | 77.40 | 77.50 | 72.40 | 73.60 | 10,720 | -3.80(-4.91%) |
Nov 08, 2018 | 76.70 | 78.30 | 76.50 | 77.40 | 9,641 | +0.30(+0.39%) |
Nov 07, 2018 | 80.70 | 83.00 | 74.20 | 77.10 | 8,970 | -3.50(-4.34%) |
Nov 06, 2018 | 78.90 | 82.18 | 77.90 | 80.60 | 5,120 | +1.10(+1.38%) |
Nov 05, 2018 | 82.70 | 84.80 | 77.90 | 79.50 | 13,077 | +1.90(+2.45%) |
Nov 02, 2018 | 74.40 | 79.00 | 72.80 | 77.60 | 9,570 | +3.50(+4.72%) |