Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.14 | 76.32 | 75.12 | 76.30 | 0 | +1.77(+2.37%) |
Jan 30, 2019 | 73.45 | 75.59 | 73.07 | 74.53 | 0 | +1.01(+1.37%) |
Jan 29, 2019 | 72.34 | 73.61 | 72.05 | 73.52 | 0 | +1.87(+2.61%) |
Jan 28, 2019 | 71.32 | 71.96 | 71.21 | 71.65 | 0 | +0.48(+0.67%) |
Jan 25, 2019 | 69.39 | 71.28 | 69.39 | 71.17 | 0 | +2.60(+3.79%) |
Jan 24, 2019 | 68.71 | 69.00 | 68.32 | 68.57 | 0 | -0.29(-0.42%) |
Jan 23, 2019 | 68.68 | 69.17 | 68.13 | 68.86 | 0 | +0.12(+0.17%) |
Jan 22, 2019 | 68.55 | 68.85 | 67.91 | 68.74 | 0 | +0.36(+0.53%) |
Jan 18, 2019 | 68.38 | 68.38 | 68.38 | 0 | -1.15(-1.65%) | |
Jan 17, 2019 | 69.38 | 69.67 | 69.04 | 69.53 | 0 | -0.01(-0.01%) |
Jan 16, 2019 | 69.41 | 70.06 | 69.10 | 69.54 | 0 | +0.17(+0.25%) |
Jan 15, 2019 | 71.20 | 71.24 | 68.91 | 69.37 | 0 | -1.78(-2.50%) |
Jan 14, 2019 | 72.12 | 72.19 | 70.76 | 71.15 | 0 | -0.56(-0.78%) |
Jan 11, 2019 | 71.86 | 72.27 | 71.50 | 71.71 | 0 | +0.14(+0.20%) |
Jan 10, 2019 | 72.57 | 72.72 | 71.11 | 71.57 | 0 | -1.21(-1.66%) |
Jan 09, 2019 | 71.54 | 72.85 | 71.54 | 72.78 | 0 | +1.31(+1.83%) |
Jan 08, 2019 | 70.77 | 71.67 | 70.23 | 71.47 | 0 | +0.27(+0.38%) |
Jan 07, 2019 | 72.34 | 72.46 | 70.98 | 71.20 | 0 | -0.67(-0.93%) |
Jan 04, 2019 | 71.42 | 72.23 | 70.57 | 71.87 | 0 | -0.30(-0.42%) |
Jan 03, 2019 | 71.47 | 72.39 | 70.86 | 72.17 | 0 | +1.23(+1.73%) |
Jan 02, 2019 | 70.44 | 71.79 | 69.86 | 70.94 | 0 | +0.28(+0.40%) |
Dec 31, 2018 | 70.66 | 70.66 | 70.66 | 0 | +0.98(+1.41%) | |
Dec 28, 2018 | 70.60 | 70.99 | 69.45 | 69.68 | 0 | -1.10(-1.55%) |
Dec 27, 2018 | 70.11 | 70.78 | 69.65 | 70.78 | 0 | +0.80(+1.14%) |
Dec 26, 2018 | 71.25 | 71.50 | 69.06 | 69.98 | 0 | -0.57(-0.81%) |
Dec 24, 2018 | 70.55 | 70.55 | 70.55 | 0 | +1.88(+2.74%) | |
Dec 21, 2018 | 69.54 | 70.08 | 68.22 | 68.67 | 0 | -1.12(-1.60%) |
Dec 20, 2018 | 67.62 | 70.25 | 67.61 | 69.79 | 0 | +3.18(+4.77%) |
Dec 19, 2018 | 70.81 | 72.22 | 66.59 | 66.61 | 0 | -4.00(-5.66%) |
Dec 18, 2018 | 69.15 | 71.05 | 69.00 | 70.61 | 0 | +1.42(+2.05%) |
Dec 17, 2018 | 67.85 | 69.54 | 67.83 | 69.19 | 0 | +1.60(+2.37%) |
Dec 14, 2018 | 68.05 | 68.35 | 67.33 | 67.59 | 0 | -1.16(-1.69%) |
Dec 13, 2018 | 68.59 | 69.03 | 68.23 | 68.75 | 0 | +0.11(+0.16%) |
Dec 12, 2018 | 67.40 | 68.95 | 67.33 | 68.64 | 0 | +1.55(+2.31%) |
Dec 11, 2018 | 67.89 | 68.28 | 66.80 | 67.09 | 0 | -0.31(-0.46%) |
Dec 10, 2018 | 67.73 | 68.80 | 66.95 | 67.40 | 0 | -0.54(-0.79%) |
Dec 07, 2018 | 66.99 | 68.45 | 66.64 | 67.94 | 0 | +1.59(+2.40%) |
Dec 06, 2018 | 66.17 | 66.82 | 65.51 | 66.35 | 0 | +0.19(+0.29%) |
Dec 04, 2018 | 66.16 | 66.16 | 66.16 | 0 | +0.32(+0.49%) | |
Dec 03, 2018 | 65.36 | 66.24 | 64.89 | 65.84 | 0 | +1.38(+2.14%) |
Nov 30, 2018 | 64.38 | 64.79 | 63.49 | 64.46 | 0 | -0.34(-0.52%) |
Nov 29, 2018 | 65.90 | 66.11 | 64.79 | 64.80 | 0 | -0.73(-1.11%) |
Nov 28, 2018 | 63.40 | 65.86 | 63.10 | 65.53 | 0 | +1.98(+3.12%) |
Nov 27, 2018 | 64.71 | 64.76 | 62.97 | 63.55 | 0 | -1.18(-1.82%) |
Nov 26, 2018 | 65.54 | 66.42 | 64.60 | 64.73 | 0 | -0.54(-0.83%) |
Nov 23, 2018 | 66.65 | 66.80 | 65.01 | 65.27 | 0 | -1.93(-2.87%) |
Nov 21, 2018 | 67.20 | 67.20 | 67.20 | 0 | +2.03(+3.11%) | |
Nov 20, 2018 | 65.81 | 65.84 | 63.92 | 65.17 | 0 | -0.53(-0.81%) |
Nov 19, 2018 | 65.99 | 66.80 | 65.59 | 65.70 | 0 | -0.38(-0.58%) |
Nov 16, 2018 | 65.84 | 66.51 | 65.70 | 66.08 | 0 | +1.09(+1.68%) |
Nov 15, 2018 | 63.87 | 65.11 | 63.77 | 64.99 | 0 | +1.46(+2.30%) |
Nov 14, 2018 | 61.49 | 64.33 | 61.49 | 63.53 | 0 | +1.69(+2.73%) |
Nov 13, 2018 | 62.75 | 63.16 | 61.35 | 61.84 | 0 | -0.81(-1.29%) |
Nov 12, 2018 | 63.74 | 63.76 | 62.60 | 62.65 | 0 | -1.51(-2.35%) |
Nov 09, 2018 | 64.57 | 64.79 | 63.32 | 64.16 | 0 | -1.23(-1.88%) |
Nov 08, 2018 | 65.34 | 66.09 | 65.02 | 65.39 | 0 | -0.20(-0.30%) |
Nov 07, 2018 | 66.68 | 66.70 | 65.51 | 65.59 | 0 | -0.72(-1.09%) |
Nov 06, 2018 | 67.17 | 67.52 | 66.10 | 66.31 | 0 | -0.83(-1.24%) |
Nov 05, 2018 | 67.28 | 68.21 | 66.40 | 67.14 | 0 | -0.05(-0.07%) |
Nov 02, 2018 | 67.00 | 67.65 | 66.50 | 67.19 | 0 | +0.00(+0.00%) |