Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.24 | 72.77 | 71.69 | 72.77 | 5,963 | +0.84(+1.17%) |
Jan 30, 2019 | 72.09 | 72.09 | 71.78 | 71.93 | 1,286 | +0.62(+0.87%) |
Jan 29, 2019 | 71.26 | 71.31 | 71.26 | 71.31 | 664 | +0.59(+0.84%) |
Jan 28, 2019 | 72.32 | 72.32 | 70.08 | 70.72 | 1,268 | +0.64(+0.92%) |
Jan 25, 2019 | 69.92 | 70.08 | 69.90 | 70.08 | 2,327 | +0.81(+1.17%) |
Jan 24, 2019 | 69.31 | 69.31 | 69.27 | 69.27 | 1,099 | +0.26(+0.38%) |
Jan 23, 2019 | 68.79 | 69.01 | 68.79 | 69.01 | 321 | +0.12(+0.17%) |
Jan 22, 2019 | 69.73 | 69.73 | 68.57 | 68.89 | 5,861 | -0.26(-0.37%) |
Jan 18, 2019 | 68.92 | 69.15 | 68.92 | 69.15 | 814 | +0.12(+0.17%) |
Jan 17, 2019 | 68.82 | 69.03 | 68.82 | 69.03 | 535 | +0.11(+0.16%) |
Jan 16, 2019 | 68.82 | 68.92 | 68.82 | 68.92 | 321 | +0.59(+0.87%) |
Jan 15, 2019 | 67.64 | 68.37 | 67.64 | 68.33 | 826 | +0.73(+1.08%) |
Jan 14, 2019 | 67.69 | 67.80 | 67.60 | 67.60 | 544 | -0.32(-0.47%) |
Jan 11, 2019 | 67.70 | 67.92 | 67.62 | 67.92 | 4,886 | +0.27(+0.40%) |
Jan 10, 2019 | 67.44 | 67.65 | 67.44 | 67.65 | 686 | +0.88(+1.32%) |
Jan 09, 2019 | 66.28 | 66.80 | 66.28 | 66.77 | 2,285 | -0.01(-0.02%) |
Jan 08, 2019 | 66.14 | 66.84 | 66.14 | 66.78 | 870 | +1.28(+1.95%) |
Jan 07, 2019 | 65.96 | 66.00 | 65.51 | 65.51 | 2,005 | +0.48(+0.74%) |
Jan 04, 2019 | 65.05 | 65.10 | 65.03 | 65.03 | 698 | +0.70(+1.08%) |
Jan 03, 2019 | 64.77 | 64.78 | 64.33 | 64.33 | 5,692 | +0.29(+0.46%) |
Jan 02, 2019 | 64.40 | 64.40 | 63.98 | 64.04 | 5,040 | -1.56(-2.38%) |
Dec 31, 2018 | 66.07 | 66.07 | 64.64 | 65.60 | 12,915 | +0.40(+0.62%) |
Dec 28, 2018 | 65.51 | 65.54 | 64.92 | 65.20 | 4,654 | +0.28(+0.43%) |
Dec 27, 2018 | 63.86 | 64.92 | 63.61 | 64.92 | 1,538 | +0.00(+0.01%) |
Dec 26, 2018 | 63.90 | 64.91 | 62.98 | 64.91 | 3,785 | +1.73(+2.74%) |
Dec 24, 2018 | 65.68 | 65.68 | 63.18 | 63.18 | 1,512 | -2.47(-3.76%) |
Dec 21, 2018 | 66.22 | 67.83 | 65.65 | 65.65 | 1,291 | -0.67(-1.01%) |
Dec 20, 2018 | 67.05 | 67.11 | 65.98 | 66.32 | 5,013 | -1.26(-1.86%) |
Dec 19, 2018 | 67.58 | 67.58 | 67.58 | 67.58 | 167 | -0.48(-0.70%) |
Dec 18, 2018 | 69.28 | 69.28 | 67.84 | 68.06 | 953 | +0.60(+0.88%) |
Dec 17, 2018 | 70.70 | 70.70 | 67.46 | 67.46 | 2,437 | -2.42(-3.47%) |
Dec 14, 2018 | 69.71 | 69.89 | 69.55 | 69.89 | 587 | -0.23(-0.33%) |
Dec 13, 2018 | 70.47 | 70.47 | 70.12 | 70.12 | 1,075 | +0.61(+0.88%) |
Dec 12, 2018 | 69.51 | 69.51 | 69.51 | 69.51 | 257 | -1.51(-2.13%) |
Dec 11, 2018 | 71.29 | 72.68 | 71.02 | 71.02 | 4,384 | +0.32(+0.45%) |
Dec 10, 2018 | 70.71 | 70.71 | 70.56 | 70.70 | 837 | -0.49(-0.69%) |
Dec 07, 2018 | 71.39 | 71.39 | 71.19 | 71.19 | 939 | -0.85(-1.18%) |
Dec 06, 2018 | 70.11 | 72.04 | 69.90 | 72.04 | 2,309 | +1.25(+1.76%) |
Dec 04, 2018 | 71.02 | 73.19 | 70.69 | 70.79 | 10,567 | -0.28(-0.40%) |
Dec 03, 2018 | 72.09 | 72.09 | 70.75 | 71.07 | 5,347 | +0.72(+1.02%) |
Nov 30, 2018 | 70.73 | 70.74 | 70.35 | 70.35 | 1,878 | -0.18(-0.26%) |
Nov 29, 2018 | 70.41 | 70.53 | 70.41 | 70.53 | 382 | +0.30(+0.43%) |
Nov 28, 2018 | 69.65 | 70.23 | 69.65 | 70.23 | 1,080 | +0.44(+0.63%) |
Nov 27, 2018 | 69.17 | 69.98 | 69.17 | 69.79 | 2,734 | +0.42(+0.60%) |
Nov 26, 2018 | 69.11 | 70.35 | 69.02 | 69.37 | 3,583 | +0.26(+0.38%) |
Nov 23, 2018 | 68.99 | 69.11 | 68.99 | 69.11 | 821 | -0.76(-1.08%) |
Nov 21, 2018 | 69.87 | 69.87 | 69.87 | 0 | +0.43(+0.63%) | |
Nov 20, 2018 | 69.71 | 69.71 | 69.43 | 69.43 | 1,420 | -0.81(-1.15%) |
Nov 19, 2018 | 70.17 | 70.83 | 70.17 | 70.24 | 2,714 | +0.17(+0.24%) |
Nov 16, 2018 | 69.41 | 70.16 | 69.41 | 70.07 | 3,405 | +1.07(+1.56%) |
Nov 15, 2018 | 69.06 | 69.06 | 68.68 | 69.00 | 1,223 | -0.80(-1.15%) |
Nov 14, 2018 | 69.80 | 69.80 | 69.80 | 69.80 | 164 | +0.00(+0.00%) |
Nov 13, 2018 | 69.70 | 69.93 | 69.65 | 69.80 | 1,811 | -0.51(-0.73%) |
Nov 12, 2018 | 70.27 | 70.31 | 70.10 | 70.31 | 1,418 | +1.00(+1.44%) |
Nov 09, 2018 | 69.19 | 70.04 | 69.19 | 69.31 | 3,052 | -0.16(-0.23%) |
Nov 08, 2018 | 69.10 | 69.55 | 69.10 | 69.48 | 1,416 | +0.34(+0.49%) |
Nov 07, 2018 | 69.14 | 69.14 | 69.14 | 69.14 | 366 | +0.71(+1.03%) |
Nov 06, 2018 | 69.21 | 69.21 | 68.39 | 68.43 | 2,961 | -0.10(-0.15%) |
Nov 05, 2018 | 68.98 | 68.98 | 68.10 | 68.53 | 1,636 | +1.91(+2.86%) |
Nov 02, 2018 | 66.89 | 66.89 | 66.62 | 66.62 | 4,227 | -1.78(-2.60%) |