Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.04 | 68.13 | 64.24 | 65.61 | 1,171,829 | +1.57(+2.45%) |
Jan 30, 2019 | 66.35 | 66.51 | 63.24 | 64.04 | 1,208,847 | -1.30(-1.98%) |
Jan 29, 2019 | 65.71 | 66.28 | 64.02 | 65.33 | 1,087,112 | +0.12(+0.18%) |
Jan 28, 2019 | 65.89 | 66.82 | 63.95 | 65.22 | 1,417,525 | -3.69(-5.35%) |
Jan 25, 2019 | 67.52 | 68.95 | 67.29 | 68.91 | 1,172,649 | +2.44(+3.67%) |
Jan 24, 2019 | 67.43 | 67.99 | 65.84 | 66.47 | 728,757 | -1.21(-1.79%) |
Jan 23, 2019 | 67.78 | 68.13 | 67.00 | 67.68 | 614,996 | +0.63(+0.93%) |
Jan 22, 2019 | 65.02 | 67.98 | 64.46 | 67.06 | 1,248,395 | +1.21(+1.84%) |
Jan 18, 2019 | 65.19 | 67.26 | 64.63 | 65.84 | 1,068,391 | +1.31(+2.02%) |
Jan 17, 2019 | 62.59 | 65.17 | 62.59 | 64.54 | 728,152 | +1.24(+1.96%) |
Jan 16, 2019 | 62.44 | 63.90 | 62.10 | 63.29 | 806,141 | +1.62(+2.63%) |
Jan 15, 2019 | 62.13 | 64.73 | 61.19 | 61.67 | 2,240,064 | +0.50(+0.82%) |
Jan 14, 2019 | 66.17 | 66.43 | 60.37 | 61.17 | 3,411,215 | -9.81(-13.82%) |
Jan 11, 2019 | 66.09 | 71.23 | 65.28 | 70.98 | 3,696,895 | -3.88(-5.18%) |
Jan 10, 2019 | 73.42 | 75.30 | 71.90 | 74.86 | 1,371,292 | +0.85(+1.15%) |
Jan 09, 2019 | 71.12 | 74.46 | 70.63 | 74.01 | 1,764,388 | +4.02(+5.74%) |
Jan 08, 2019 | 72.51 | 75.93 | 69.09 | 69.99 | 1,048,722 | -0.95(-1.34%) |
Jan 07, 2019 | 71.23 | 71.78 | 70.26 | 70.94 | 383,293 | +0.40(+0.57%) |
Jan 04, 2019 | 68.98 | 71.97 | 68.98 | 70.55 | 778,897 | +3.05(+4.51%) |
Jan 03, 2019 | 67.96 | 68.73 | 66.87 | 67.50 | 635,604 | -1.64(-2.37%) |
Jan 02, 2019 | 68.71 | 69.52 | 66.62 | 69.14 | 779,933 | -1.77(-2.49%) |
Dec 31, 2018 | 73.27 | 73.75 | 70.36 | 70.91 | 385,035 | -1.20(-1.66%) |
Dec 28, 2018 | 71.49 | 73.49 | 71.32 | 72.10 | 795,005 | +1.20(+1.69%) |
Dec 27, 2018 | 69.32 | 71.02 | 68.76 | 70.91 | 578,065 | +0.24(+0.33%) |
Dec 26, 2018 | 69.05 | 70.86 | 67.76 | 70.67 | 475,962 | +2.28(+3.34%) |
Dec 24, 2018 | 66.54 | 69.54 | 66.17 | 68.39 | 444,059 | +1.22(+1.82%) |
Dec 21, 2018 | 70.00 | 71.60 | 66.87 | 67.16 | 1,366,601 | -2.27(-3.26%) |
Dec 20, 2018 | 72.28 | 73.47 | 68.74 | 69.43 | 1,293,165 | -2.37(-3.30%) |
Dec 19, 2018 | 74.71 | 75.93 | 71.55 | 71.80 | 771,893 | -2.46(-3.31%) |
Dec 18, 2018 | 77.87 | 77.87 | 74.24 | 74.25 | 1,284,174 | -3.85(-4.93%) |
Dec 17, 2018 | 78.97 | 79.61 | 77.35 | 78.11 | 1,111,885 | -1.17(-1.47%) |
Dec 14, 2018 | 79.96 | 81.44 | 79.11 | 79.27 | 905,220 | -1.94(-2.39%) |
Dec 13, 2018 | 82.80 | 83.68 | 80.36 | 81.21 | 926,652 | -1.77(-2.13%) |
Dec 12, 2018 | 84.79 | 85.65 | 81.82 | 82.98 | 1,063,969 | -1.29(-1.53%) |
Dec 11, 2018 | 81.60 | 84.80 | 81.60 | 84.27 | 1,084,714 | +4.29(+5.36%) |
Dec 10, 2018 | 77.53 | 80.87 | 77.53 | 79.98 | 1,360,113 | +1.40(+1.79%) |
Dec 07, 2018 | 78.15 | 81.01 | 77.75 | 78.58 | 1,116,714 | -0.24(-0.30%) |
Dec 06, 2018 | 74.97 | 79.42 | 74.86 | 78.81 | 1,668,518 | +0.44(+0.57%) |
Dec 04, 2018 | 79.29 | 80.27 | 78.20 | 78.37 | 1,133,483 | -2.21(-2.74%) |
Dec 03, 2018 | 78.86 | 81.99 | 77.95 | 80.58 | 1,967,027 | +5.95(+7.97%) |
Nov 30, 2018 | 72.31 | 75.35 | 71.61 | 74.63 | 775,808 | +2.37(+3.29%) |
Nov 29, 2018 | 72.18 | 72.86 | 69.88 | 72.26 | 778,748 | -0.76(-1.04%) |
Nov 28, 2018 | 74.06 | 74.47 | 69.72 | 73.02 | 1,264,575 | +0.00(+0.00%) |
Nov 27, 2018 | 69.85 | 73.37 | 67.57 | 73.02 | 1,161,603 | +2.76(+3.93%) |
Nov 26, 2018 | 69.11 | 70.47 | 67.52 | 70.26 | 991,796 | +3.80(+5.71%) |
Nov 23, 2018 | 69.74 | 70.33 | 66.03 | 66.46 | 883,817 | -5.18(-7.24%) |
Nov 21, 2018 | 71.64 | 71.64 | 71.64 | 0 | +4.40(+6.54%) | |
Nov 20, 2018 | 64.75 | 68.13 | 64.37 | 67.25 | 1,167,932 | +0.34(+0.50%) |
Nov 19, 2018 | 69.39 | 70.15 | 66.33 | 66.91 | 838,819 | -3.28(-4.67%) |
Nov 16, 2018 | 70.11 | 71.12 | 68.59 | 70.19 | 922,320 | -1.03(-1.45%) |
Nov 15, 2018 | 68.33 | 71.50 | 67.09 | 71.23 | 1,217,660 | +4.66(+7.00%) |
Nov 14, 2018 | 63.57 | 68.33 | 63.57 | 66.57 | 1,267,963 | +2.61(+4.08%) |
Nov 13, 2018 | 60.35 | 64.72 | 60.33 | 63.96 | 1,496,553 | +5.53(+9.46%) |
Nov 12, 2018 | 60.79 | 61.09 | 55.68 | 58.43 | 1,498,651 | -3.81(-6.12%) |
Nov 09, 2018 | 62.09 | 62.98 | 60.87 | 62.23 | 1,119,913 | -1.37(-2.15%) |
Nov 08, 2018 | 68.57 | 68.89 | 63.03 | 63.60 | 1,290,688 | -6.51(-9.28%) |
Nov 07, 2018 | 69.67 | 70.51 | 68.38 | 70.11 | 520,947 | +1.40(+2.04%) |
Nov 06, 2018 | 68.78 | 70.51 | 67.65 | 68.71 | 540,804 | +0.34(+0.50%) |
Nov 05, 2018 | 68.51 | 68.94 | 65.78 | 68.36 | 539,809 | -0.64(-0.93%) |
Nov 02, 2018 | 71.12 | 71.18 | 66.97 | 69.00 | 746,903 | -1.44(-2.05%) |