Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.47 | 70.95 | 70.47 | 70.84 | 141,004 | +0.68(+0.96%) |
Jan 30, 2019 | 70.04 | 70.19 | 69.85 | 70.16 | 199,969 | +0.17(+0.25%) |
Jan 29, 2019 | 69.77 | 70.02 | 69.77 | 69.99 | 116,516 | +0.23(+0.33%) |
Jan 28, 2019 | 69.82 | 69.92 | 69.73 | 69.76 | 155,364 | -0.06(-0.09%) |
Jan 25, 2019 | 69.83 | 69.85 | 69.69 | 69.82 | 155,909 | -0.08(-0.11%) |
Jan 24, 2019 | 69.81 | 69.97 | 69.77 | 69.90 | 826,836 | +0.33(+0.47%) |
Jan 23, 2019 | 69.35 | 69.65 | 69.33 | 69.58 | 302,573 | +0.10(+0.15%) |
Jan 22, 2019 | 69.51 | 69.67 | 69.35 | 69.47 | 538,333 | +0.24(+0.34%) |
Jan 18, 2019 | 69.31 | 69.45 | 69.15 | 69.23 | 656,858 | -0.10(-0.15%) |
Jan 17, 2019 | 69.32 | 69.41 | 69.16 | 69.34 | 367,926 | +0.10(+0.14%) |
Jan 16, 2019 | 69.08 | 69.33 | 68.96 | 69.24 | 274,433 | +0.08(+0.11%) |
Jan 15, 2019 | 69.37 | 69.37 | 69.10 | 69.16 | 305,675 | -0.13(-0.18%) |
Jan 14, 2019 | 69.50 | 69.57 | 69.20 | 69.29 | 238,866 | -0.26(-0.38%) |
Jan 11, 2019 | 69.61 | 69.69 | 69.44 | 69.55 | 230,781 | +0.16(+0.23%) |
Jan 10, 2019 | 69.85 | 69.85 | 69.32 | 69.39 | 402,934 | -0.40(-0.57%) |
Jan 09, 2019 | 69.77 | 69.87 | 69.65 | 69.79 | 506,712 | +0.02(+0.03%) |
Jan 08, 2019 | 69.75 | 69.84 | 69.70 | 69.77 | 433,140 | +0.08(+0.11%) |
Jan 07, 2019 | 69.97 | 69.99 | 69.61 | 69.69 | 320,526 | -0.04(-0.06%) |
Jan 04, 2019 | 69.73 | 69.81 | 69.50 | 69.73 | 612,312 | -0.41(-0.58%) |
Jan 03, 2019 | 69.81 | 70.24 | 69.70 | 70.13 | 1,015,160 | +0.36(+0.51%) |
Jan 02, 2019 | 69.61 | 69.77 | 69.40 | 69.77 | 1,054,787 | +0.23(+0.33%) |
Dec 31, 2018 | 68.96 | 69.54 | 68.94 | 69.54 | 1,331,459 | +0.47(+0.68%) |
Dec 28, 2018 | 68.71 | 69.07 | 68.68 | 69.07 | 236,066 | +0.55(+0.80%) |
Dec 27, 2018 | 69.06 | 69.20 | 68.52 | 68.53 | 506,134 | -0.14(-0.21%) |
Dec 26, 2018 | 69.12 | 69.12 | 68.58 | 68.67 | 340,028 | -0.48(-0.69%) |
Dec 24, 2018 | 69.23 | 69.28 | 69.05 | 69.15 | 266,770 | +0.07(+0.10%) |
Dec 21, 2018 | 69.29 | 69.31 | 68.96 | 69.08 | 217,470 | -0.01(-0.01%) |
Dec 20, 2018 | 69.70 | 69.92 | 69.06 | 69.09 | 312,789 | -0.35(-0.50%) |
Dec 19, 2018 | 69.29 | 69.71 | 69.23 | 69.44 | 198,127 | +0.43(+0.62%) |
Dec 18, 2018 | 68.79 | 69.17 | 68.77 | 69.01 | 7,396,491 | +0.32(+0.47%) |
Dec 17, 2018 | 68.32 | 68.83 | 68.32 | 68.68 | 2,165,271 | +0.27(+0.39%) |
Dec 14, 2018 | 68.54 | 68.57 | 68.34 | 68.41 | 115,740 | +0.08(+0.12%) |
Dec 13, 2018 | 68.26 | 68.51 | 68.26 | 68.34 | 289,141 | +0.05(+0.07%) |
Dec 12, 2018 | 68.31 | 68.49 | 68.24 | 68.29 | 169,196 | -0.01(-0.01%) |
Dec 11, 2018 | 68.31 | 68.47 | 68.25 | 68.30 | 427,728 | +0.13(+0.19%) |
Dec 10, 2018 | 68.16 | 68.33 | 67.99 | 68.17 | 206,512 | +0.18(+0.27%) |
Dec 07, 2018 | 67.91 | 67.99 | 67.73 | 67.99 | 490,727 | +0.11(+0.16%) |
Dec 06, 2018 | 67.97 | 68.18 | 67.87 | 67.88 | 229,083 | +0.11(+0.16%) |
Dec 04, 2018 | 67.51 | 68.03 | 67.42 | 67.76 | 267,704 | +0.60(+0.90%) |
Dec 03, 2018 | 66.68 | 67.16 | 66.68 | 67.16 | 184,566 | +0.53(+0.79%) |
Nov 30, 2018 | 66.57 | 66.64 | 66.47 | 66.64 | 117,652 | +0.11(+0.17%) |
Nov 29, 2018 | 66.49 | 66.62 | 66.34 | 66.52 | 153,344 | +0.13(+0.20%) |
Nov 28, 2018 | 66.53 | 66.60 | 66.33 | 66.39 | 164,673 | -0.14(-0.21%) |
Nov 27, 2018 | 66.54 | 66.64 | 66.49 | 66.53 | 289,868 | -0.11(-0.17%) |
Nov 26, 2018 | 66.58 | 66.65 | 66.49 | 66.64 | 106,704 | +0.02(+0.04%) |
Nov 23, 2018 | 66.87 | 66.87 | 66.62 | 66.62 | 58,383 | +0.02(+0.02%) |
Nov 21, 2018 | 66.60 | 66.60 | 66.60 | 0 | +0.14(+0.21%) | |
Nov 20, 2018 | 66.55 | 66.62 | 66.42 | 66.46 | 144,836 | -0.05(-0.07%) |
Nov 19, 2018 | 66.38 | 66.52 | 66.32 | 66.51 | 110,146 | +0.14(+0.21%) |
Nov 16, 2018 | 66.38 | 66.56 | 66.20 | 66.37 | 225,173 | +0.02(+0.04%) |
Nov 15, 2018 | 66.38 | 66.41 | 66.04 | 66.34 | 556,166 | -0.02(-0.04%) |
Nov 14, 2018 | 66.32 | 66.66 | 66.22 | 66.37 | 122,415 | -0.21(-0.32%) |
Nov 13, 2018 | 66.58 | 66.66 | 66.44 | 66.58 | 90,725 | -0.14(-0.21%) |
Nov 12, 2018 | 66.79 | 66.90 | 66.64 | 66.72 | 284,057 | +0.11(+0.16%) |
Nov 09, 2018 | 66.47 | 66.70 | 66.40 | 66.62 | 167,424 | +0.26(+0.40%) |
Nov 08, 2018 | 66.72 | 66.72 | 66.32 | 66.35 | 119,758 | -0.21(-0.32%) |
Nov 07, 2018 | 66.62 | 66.95 | 66.51 | 66.56 | 129,958 | +0.27(+0.41%) |
Nov 06, 2018 | 66.30 | 66.31 | 66.19 | 66.30 | 201,068 | +0.13(+0.20%) |
Nov 05, 2018 | 66.20 | 66.25 | 66.04 | 66.16 | 144,205 | +0.21(+0.31%) |
Nov 02, 2018 | 66.26 | 66.45 | 65.90 | 65.96 | 128,417 | -0.50(-0.75%) |