Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 69.70 | 75.54 | 67.78 | 70.26 | 185,341 | -5.12(-6.79%) |
Jan 30, 2019 | 74.18 | 76.14 | 72.85 | 75.37 | 106,366 | +1.25(+1.69%) |
Jan 29, 2019 | 72.80 | 74.59 | 72.75 | 74.12 | 50,025 | +1.48(+2.04%) |
Jan 28, 2019 | 72.75 | 73.80 | 72.33 | 72.64 | 126,039 | -1.04(-1.41%) |
Jan 25, 2019 | 72.58 | 73.92 | 72.58 | 73.68 | 64,541 | +1.41(+1.96%) |
Jan 24, 2019 | 71.29 | 72.41 | 71.29 | 72.26 | 136,926 | +0.98(+1.37%) |
Jan 23, 2019 | 71.10 | 71.51 | 70.53 | 71.28 | 58,113 | +0.25(+0.36%) |
Jan 22, 2019 | 70.83 | 71.45 | 70.05 | 71.03 | 116,132 | -0.27(-0.38%) |
Jan 18, 2019 | 70.84 | 72.72 | 70.74 | 71.30 | 42,673 | +1.06(+1.52%) |
Jan 17, 2019 | 68.62 | 70.48 | 68.62 | 70.24 | 73,991 | +1.30(+1.89%) |
Jan 16, 2019 | 68.06 | 69.57 | 68.06 | 68.94 | 67,651 | +0.93(+1.37%) |
Jan 15, 2019 | 68.77 | 69.05 | 67.96 | 68.01 | 53,329 | -1.22(-1.77%) |
Jan 14, 2019 | 69.01 | 70.39 | 67.69 | 69.23 | 56,935 | -0.37(-0.53%) |
Jan 11, 2019 | 68.21 | 69.85 | 67.36 | 69.60 | 106,683 | +0.79(+1.15%) |
Jan 10, 2019 | 67.48 | 68.95 | 67.45 | 68.81 | 36,105 | +0.76(+1.12%) |
Jan 09, 2019 | 67.19 | 68.62 | 66.58 | 68.04 | 55,998 | +1.21(+1.80%) |
Jan 08, 2019 | 65.52 | 67.29 | 65.49 | 66.84 | 95,703 | +2.15(+3.32%) |
Jan 07, 2019 | 63.90 | 66.44 | 63.55 | 64.69 | 170,756 | +0.62(+0.97%) |
Jan 04, 2019 | 63.88 | 64.78 | 62.23 | 64.07 | 95,431 | +1.31(+2.09%) |
Jan 03, 2019 | 64.29 | 65.24 | 62.56 | 62.76 | 53,951 | -2.18(-3.35%) |
Jan 02, 2019 | 62.19 | 65.03 | 62.19 | 64.93 | 85,278 | +1.65(+2.60%) |
Dec 31, 2018 | 63.02 | 63.46 | 61.99 | 63.29 | 39,807 | +0.71(+1.13%) |
Dec 28, 2018 | 62.79 | 63.77 | 61.91 | 62.58 | 72,927 | -0.17(-0.27%) |
Dec 27, 2018 | 61.11 | 62.84 | 60.48 | 62.75 | 52,253 | +0.72(+1.15%) |
Dec 26, 2018 | 59.03 | 62.23 | 58.43 | 62.03 | 73,750 | +3.45(+5.89%) |
Dec 24, 2018 | 59.83 | 60.58 | 58.44 | 58.59 | 63,479 | -1.71(-2.83%) |
Dec 21, 2018 | 61.20 | 62.17 | 59.87 | 60.29 | 344,572 | -1.03(-1.67%) |
Dec 20, 2018 | 61.75 | 62.72 | 60.66 | 61.32 | 118,755 | -0.43(-0.70%) |
Dec 19, 2018 | 63.55 | 64.60 | 61.49 | 61.75 | 59,500 | -1.70(-2.69%) |
Dec 18, 2018 | 64.06 | 64.70 | 62.81 | 63.46 | 84,626 | -0.36(-0.56%) |
Dec 17, 2018 | 65.74 | 66.65 | 63.33 | 63.81 | 104,182 | -2.19(-3.31%) |
Dec 14, 2018 | 66.66 | 68.03 | 65.68 | 66.00 | 53,713 | -1.44(-2.14%) |
Dec 13, 2018 | 67.57 | 68.49 | 66.50 | 67.44 | 70,958 | +0.03(+0.04%) |
Dec 12, 2018 | 68.43 | 68.65 | 67.20 | 67.41 | 54,469 | +0.12(+0.18%) |
Dec 11, 2018 | 68.41 | 69.03 | 66.51 | 67.29 | 48,846 | -0.79(-1.16%) |
Dec 10, 2018 | 69.04 | 70.11 | 67.13 | 68.08 | 49,997 | -1.17(-1.69%) |
Dec 07, 2018 | 72.03 | 74.11 | 68.07 | 69.25 | 55,411 | -2.62(-3.64%) |
Dec 06, 2018 | 68.62 | 71.94 | 67.39 | 71.87 | 139,773 | +1.90(+2.72%) |
Dec 04, 2018 | 74.83 | 74.83 | 69.63 | 69.97 | 63,691 | -5.42(-7.19%) |
Dec 03, 2018 | 76.26 | 76.54 | 74.82 | 75.38 | 60,128 | +0.30(+0.40%) |
Nov 30, 2018 | 74.47 | 75.74 | 74.10 | 75.08 | 58,384 | +0.56(+0.75%) |
Nov 29, 2018 | 76.22 | 76.90 | 74.52 | 74.52 | 47,293 | -2.03(-2.65%) |
Nov 28, 2018 | 74.70 | 76.78 | 73.81 | 76.55 | 76,831 | +1.85(+2.47%) |
Nov 27, 2018 | 74.64 | 75.25 | 73.88 | 74.70 | 66,081 | -0.36(-0.48%) |
Nov 26, 2018 | 74.89 | 75.96 | 74.86 | 75.06 | 58,655 | +0.31(+0.42%) |
Nov 23, 2018 | 73.69 | 75.63 | 73.69 | 74.75 | 19,532 | +0.35(+0.47%) |
Nov 21, 2018 | 74.40 | 74.40 | 74.40 | 0 | +0.90(+1.23%) | |
Nov 20, 2018 | 74.33 | 75.59 | 72.98 | 73.50 | 72,712 | -2.07(-2.74%) |
Nov 19, 2018 | 76.16 | 76.45 | 74.70 | 75.57 | 66,840 | -0.39(-0.51%) |
Nov 16, 2018 | 75.53 | 76.44 | 74.97 | 75.96 | 210,183 | -0.09(-0.12%) |
Nov 15, 2018 | 75.00 | 76.57 | 74.51 | 76.05 | 72,709 | +0.39(+0.51%) |
Nov 14, 2018 | 75.43 | 77.43 | 75.43 | 75.66 | 143,524 | +0.96(+1.29%) |
Nov 13, 2018 | 74.03 | 75.90 | 73.97 | 74.70 | 75,096 | +0.86(+1.16%) |
Nov 12, 2018 | 74.69 | 75.73 | 73.74 | 73.85 | 62,968 | -0.96(-1.28%) |
Nov 09, 2018 | 75.53 | 76.36 | 73.39 | 74.81 | 72,502 | -1.45(-1.90%) |
Nov 08, 2018 | 77.04 | 77.04 | 75.60 | 76.26 | 67,608 | -1.06(-1.36%) |
Nov 07, 2018 | 76.87 | 77.31 | 75.77 | 77.31 | 83,232 | +1.20(+1.57%) |
Nov 06, 2018 | 75.72 | 77.06 | 75.03 | 76.12 | 51,968 | +0.32(+0.42%) |
Nov 05, 2018 | 76.02 | 76.95 | 74.65 | 75.80 | 82,539 | -0.33(-0.43%) |
Nov 02, 2018 | 77.77 | 78.37 | 75.24 | 76.13 | 93,007 | -1.23(-1.59%) |