Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 74.05 | 75.04 | 73.95 | 74.66 | 238,624 | +0.71(+0.96%) |
Jan 30, 2019 | 72.90 | 74.07 | 72.45 | 73.95 | 143,482 | +2.10(+2.93%) |
Jan 29, 2019 | 72.89 | 72.89 | 71.70 | 71.85 | 104,375 | -0.87(-1.19%) |
Jan 28, 2019 | 71.83 | 72.91 | 71.72 | 72.71 | 112,634 | -0.89(-1.22%) |
Jan 25, 2019 | 72.75 | 73.78 | 72.61 | 73.61 | 438,249 | +1.67(+2.32%) |
Jan 24, 2019 | 70.62 | 72.06 | 70.62 | 71.94 | 201,195 | +2.11(+3.03%) |
Jan 23, 2019 | 70.26 | 70.63 | 69.11 | 69.82 | 119,876 | -0.13(-0.18%) |
Jan 22, 2019 | 70.96 | 70.96 | 69.40 | 69.95 | 118,049 | -1.64(-2.29%) |
Jan 18, 2019 | 70.60 | 71.91 | 70.49 | 71.59 | 149,338 | +1.45(+2.06%) |
Jan 17, 2019 | 69.31 | 70.45 | 69.04 | 70.15 | 109,034 | +0.57(+0.82%) |
Jan 16, 2019 | 69.85 | 70.19 | 69.54 | 69.58 | 111,532 | -0.18(-0.25%) |
Jan 15, 2019 | 69.23 | 70.08 | 69.23 | 69.75 | 131,847 | +0.65(+0.94%) |
Jan 14, 2019 | 69.18 | 69.38 | 68.68 | 69.11 | 221,793 | -0.87(-1.25%) |
Jan 11, 2019 | 69.62 | 70.31 | 69.34 | 69.98 | 878,431 | +0.11(+0.15%) |
Jan 10, 2019 | 68.88 | 69.93 | 68.74 | 69.87 | 341,707 | +0.44(+0.64%) |
Jan 09, 2019 | 68.67 | 69.83 | 68.67 | 69.43 | 268,914 | +1.25(+1.83%) |
Jan 08, 2019 | 68.51 | 68.62 | 67.16 | 68.18 | 240,059 | +0.32(+0.48%) |
Jan 07, 2019 | 66.97 | 68.32 | 66.90 | 67.86 | 210,832 | +1.07(+1.60%) |
Jan 04, 2019 | 64.95 | 67.13 | 64.95 | 66.79 | 159,918 | +2.82(+4.41%) |
Jan 03, 2019 | 65.87 | 66.24 | 63.92 | 63.96 | 260,294 | -3.28(-4.88%) |
Jan 02, 2019 | 65.51 | 67.62 | 65.51 | 67.25 | 412,481 | +0.34(+0.51%) |
Dec 31, 2018 | 67.15 | 67.33 | 66.21 | 66.90 | 321,464 | +0.56(+0.84%) |
Dec 28, 2018 | 66.80 | 67.47 | 65.86 | 66.34 | 212,715 | -0.06(-0.09%) |
Dec 27, 2018 | 64.84 | 66.40 | 64.05 | 66.40 | 213,064 | +0.67(+1.02%) |
Dec 26, 2018 | 63.07 | 65.76 | 62.22 | 65.73 | 369,667 | +3.43(+5.51%) |
Dec 24, 2018 | 63.27 | 64.12 | 62.30 | 62.30 | 485,858 | -1.50(-2.36%) |
Dec 21, 2018 | 65.75 | 66.16 | 63.58 | 63.81 | 585,654 | -1.43(-2.18%) |
Dec 20, 2018 | 65.90 | 66.70 | 64.44 | 65.23 | 492,893 | -0.76(-1.15%) |
Dec 19, 2018 | 67.88 | 68.84 | 65.70 | 65.99 | 336,245 | -2.20(-3.23%) |
Dec 18, 2018 | 68.22 | 68.89 | 67.79 | 68.19 | 232,580 | +0.50(+0.74%) |
Dec 17, 2018 | 68.99 | 69.45 | 67.20 | 67.69 | 266,756 | -1.52(-2.20%) |
Dec 14, 2018 | 69.77 | 70.41 | 69.09 | 69.21 | 122,633 | -1.37(-1.94%) |
Dec 13, 2018 | 71.22 | 71.40 | 70.30 | 70.58 | 124,855 | -0.24(-0.33%) |
Dec 12, 2018 | 71.06 | 71.77 | 70.66 | 70.82 | 185,198 | +0.93(+1.33%) |
Dec 11, 2018 | 70.64 | 71.15 | 69.44 | 69.89 | 244,256 | +0.33(+0.48%) |
Dec 10, 2018 | 68.59 | 69.87 | 68.17 | 69.55 | 327,341 | +0.76(+1.11%) |
Dec 07, 2018 | 70.95 | 71.07 | 68.55 | 68.79 | 176,298 | -2.30(-3.24%) |
Dec 06, 2018 | 69.49 | 71.20 | 69.23 | 71.09 | 378,413 | -0.07(-0.10%) |
Dec 04, 2018 | 73.76 | 73.88 | 71.03 | 71.16 | 174,155 | -3.02(-4.07%) |
Dec 03, 2018 | 74.47 | 74.49 | 73.46 | 74.18 | 338,661 | +1.49(+2.05%) |
Nov 30, 2018 | 71.70 | 72.70 | 71.28 | 72.69 | 161,504 | +1.12(+1.56%) |
Nov 29, 2018 | 71.87 | 72.17 | 71.28 | 71.57 | 227,482 | -0.73(-1.00%) |
Nov 28, 2018 | 70.93 | 72.30 | 70.12 | 72.30 | 158,899 | +1.95(+2.77%) |
Nov 27, 2018 | 70.01 | 70.73 | 69.62 | 70.35 | 170,294 | -0.01(-0.01%) |
Nov 26, 2018 | 69.97 | 70.39 | 69.54 | 70.36 | 257,915 | +1.37(+1.99%) |
Nov 23, 2018 | 68.69 | 69.45 | 68.69 | 68.98 | 73,865 | -0.33(-0.48%) |
Nov 21, 2018 | 69.32 | 69.32 | 69.32 | 0 | +1.00(+1.46%) | |
Nov 20, 2018 | 67.15 | 69.18 | 66.97 | 68.32 | 436,947 | -0.55(-0.80%) |
Nov 19, 2018 | 71.21 | 71.33 | 68.75 | 68.87 | 159,882 | -2.67(-3.73%) |
Nov 16, 2018 | 70.52 | 71.91 | 70.50 | 71.53 | 240,879 | -0.29(-0.41%) |
Nov 15, 2018 | 69.64 | 72.08 | 69.64 | 71.83 | 142,768 | +2.06(+2.95%) |
Nov 14, 2018 | 70.53 | 70.92 | 69.30 | 69.77 | 209,311 | -0.02(-0.03%) |
Nov 13, 2018 | 69.63 | 70.96 | 69.58 | 69.79 | 338,096 | +0.52(+0.75%) |
Nov 12, 2018 | 71.07 | 71.07 | 69.13 | 69.27 | 391,005 | -2.51(-3.50%) |
Nov 09, 2018 | 72.50 | 72.50 | 71.12 | 71.78 | 1,347,231 | -1.49(-2.03%) |
Nov 08, 2018 | 73.00 | 73.72 | 72.95 | 73.27 | 184,092 | -0.23(-0.31%) |
Nov 07, 2018 | 72.86 | 73.54 | 72.55 | 73.49 | 319,748 | +1.37(+1.90%) |
Nov 06, 2018 | 71.09 | 72.13 | 71.09 | 72.12 | 160,336 | +0.98(+1.38%) |
Nov 05, 2018 | 71.37 | 71.37 | 70.33 | 71.14 | 135,405 | -0.15(-0.21%) |
Nov 02, 2018 | 72.07 | 72.37 | 70.82 | 71.29 | 185,786 | -0.86(-1.20%) |