Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.61 | 77.47 | 75.97 | 76.89 | 466,032 | +0.06(+0.08%) |
Jan 30, 2019 | 75.36 | 76.98 | 73.75 | 76.83 | 269,299 | +1.56(+2.07%) |
Jan 29, 2019 | 75.18 | 75.82 | 73.78 | 75.27 | 295,502 | -0.01(-0.01%) |
Jan 28, 2019 | 74.19 | 75.53 | 73.60 | 75.28 | 251,245 | -0.04(-0.05%) |
Jan 25, 2019 | 74.74 | 76.40 | 73.48 | 75.32 | 371,200 | +1.43(+1.94%) |
Jan 24, 2019 | 70.84 | 74.08 | 70.84 | 73.89 | 398,609 | +3.45(+4.90%) |
Jan 23, 2019 | 73.49 | 73.88 | 69.36 | 70.44 | 434,776 | -2.82(-3.85%) |
Jan 22, 2019 | 75.38 | 75.63 | 72.63 | 73.26 | 489,344 | -3.07(-4.02%) |
Jan 18, 2019 | 71.81 | 77.37 | 71.50 | 76.33 | 1,004,300 | +4.77(+6.67%) |
Jan 17, 2019 | 71.14 | 72.43 | 70.70 | 71.56 | 912,457 | +0.27(+0.38%) |
Jan 16, 2019 | 69.88 | 72.92 | 67.73 | 71.29 | 1,670,485 | +1.29(+1.84%) |
Jan 15, 2019 | 66.13 | 70.17 | 65.50 | 70.00 | 1,460,868 | +3.10(+4.63%) |
Jan 14, 2019 | 65.04 | 67.32 | 64.01 | 66.90 | 798,367 | +1.18(+1.80%) |
Jan 11, 2019 | 65.75 | 66.68 | 63.65 | 65.72 | 701,500 | +0.10(+0.15%) |
Jan 10, 2019 | 68.54 | 68.99 | 65.45 | 65.62 | 660,259 | -3.39(-4.91%) |
Jan 09, 2019 | 66.50 | 69.78 | 66.50 | 69.01 | 630,364 | +3.21(+4.88%) |
Jan 08, 2019 | 64.00 | 66.99 | 63.97 | 65.80 | 759,264 | +3.18(+5.08%) |
Jan 07, 2019 | 62.34 | 63.26 | 59.55 | 62.62 | 733,360 | +1.72(+2.82%) |
Jan 04, 2019 | 57.43 | 60.91 | 56.82 | 60.90 | 845,100 | +3.08(+5.33%) |
Jan 03, 2019 | 60.51 | 60.65 | 56.59 | 57.82 | 867,000 | -3.18(-5.21%) |
Jan 02, 2019 | 59.21 | 61.92 | 58.42 | 61.00 | 592,353 | +0.72(+1.19%) |
Dec 31, 2018 | 61.60 | 61.60 | 58.73 | 60.28 | 534,900 | -0.67(-1.10%) |
Dec 28, 2018 | 63.37 | 63.96 | 60.49 | 60.95 | 621,500 | -2.10(-3.33%) |
Dec 27, 2018 | 62.52 | 63.35 | 60.66 | 63.05 | 309,447 | -0.69(-1.08%) |
Dec 26, 2018 | 60.79 | 63.74 | 59.70 | 63.74 | 431,382 | +3.65(+6.07%) |
Dec 24, 2018 | 60.16 | 61.97 | 58.88 | 60.09 | 293,900 | -0.73(-1.20%) |
Dec 21, 2018 | 61.45 | 63.89 | 60.68 | 60.82 | 1,153,200 | -0.02(-0.03%) |
Dec 20, 2018 | 59.23 | 61.64 | 59.23 | 60.84 | 636,613 | +1.71(+2.89%) |
Dec 19, 2018 | 60.55 | 62.74 | 58.58 | 59.13 | 954,912 | -1.39(-2.30%) |
Dec 18, 2018 | 60.55 | 62.02 | 59.36 | 60.52 | 911,794 | +0.68(+1.14%) |
Dec 17, 2018 | 59.92 | 61.71 | 58.16 | 59.84 | 890,426 | -0.26(-0.43%) |
Dec 14, 2018 | 60.73 | 63.00 | 59.90 | 60.10 | 888,000 | -2.18(-3.50%) |
Dec 13, 2018 | 64.70 | 64.82 | 61.69 | 62.28 | 778,977 | -1.85(-2.88%) |
Dec 12, 2018 | 67.26 | 68.16 | 64.05 | 64.13 | 528,515 | -1.80(-2.73%) |
Dec 11, 2018 | 66.26 | 67.64 | 65.54 | 65.93 | 865,050 | +1.79(+2.79%) |
Dec 10, 2018 | 64.56 | 65.53 | 60.77 | 64.14 | 1,083,536 | -3.45(-5.10%) |
Dec 07, 2018 | 71.64 | 73.02 | 67.51 | 67.59 | 731,400 | -4.12(-5.75%) |
Dec 06, 2018 | 72.05 | 72.44 | 69.96 | 71.71 | 583,432 | -1.98(-2.69%) |
Dec 04, 2018 | 76.96 | 77.95 | 73.01 | 73.69 | 504,400 | -4.70(-6.00%) |
Dec 03, 2018 | 77.92 | 78.62 | 75.62 | 78.39 | 719,852 | +4.57(+6.19%) |
Nov 30, 2018 | 73.76 | 74.46 | 73.11 | 73.82 | 490,700 | +0.06(+0.08%) |
Nov 29, 2018 | 75.49 | 76.72 | 72.69 | 73.76 | 438,884 | -1.86(-2.46%) |
Nov 28, 2018 | 74.74 | 76.57 | 72.91 | 75.62 | 664,852 | +0.27(+0.36%) |
Nov 27, 2018 | 79.89 | 80.18 | 74.28 | 75.35 | 606,390 | -5.14(-6.39%) |
Nov 26, 2018 | 80.32 | 81.80 | 78.83 | 80.49 | 398,873 | +1.07(+1.35%) |
Nov 23, 2018 | 78.82 | 80.71 | 78.37 | 79.42 | 96,600 | -0.34(-0.43%) |
Nov 21, 2018 | 79.76 | 79.76 | 79.76 | 0 | +3.03(+3.95%) | |
Nov 20, 2018 | 75.51 | 78.13 | 75.17 | 76.73 | 589,223 | -0.21(-0.27%) |
Nov 19, 2018 | 78.67 | 79.48 | 76.26 | 76.94 | 603,760 | -1.83(-2.32%) |
Nov 16, 2018 | 78.49 | 79.78 | 76.78 | 78.77 | 487,900 | -0.51(-0.64%) |
Nov 15, 2018 | 80.26 | 80.68 | 76.65 | 79.28 | 522,259 | -1.16(-1.44%) |
Nov 14, 2018 | 79.41 | 81.50 | 79.41 | 80.44 | 651,526 | +1.70(+2.16%) |
Nov 13, 2018 | 76.79 | 80.04 | 76.79 | 78.74 | 556,900 | +2.43(+3.18%) |
Nov 12, 2018 | 78.98 | 79.08 | 76.16 | 76.31 | 841,825 | -2.89(-3.65%) |
Nov 09, 2018 | 81.91 | 82.15 | 78.09 | 79.20 | 531,500 | -3.38(-4.09%) |
Nov 08, 2018 | 81.08 | 84.42 | 80.14 | 82.58 | 605,094 | +0.53(+0.65%) |
Nov 07, 2018 | 80.89 | 82.19 | 79.72 | 82.05 | 598,599 | +1.68(+2.09%) |
Nov 06, 2018 | 79.87 | 81.28 | 79.11 | 80.37 | 698,464 | +0.87(+1.09%) |
Nov 05, 2018 | 83.29 | 83.29 | 78.84 | 79.50 | 579,138 | -3.80(-4.56%) |
Nov 02, 2018 | 84.89 | 85.28 | 80.81 | 83.30 | 745,200 | -1.17(-1.39%) |