Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.74 | 74.86 | 71.81 | 74.05 | 659,584 | +0.68(+0.92%) |
Jan 30, 2019 | 73.15 | 74.14 | 72.23 | 73.37 | 392,302 | +1.21(+1.68%) |
Jan 29, 2019 | 71.77 | 72.73 | 71.53 | 72.16 | 417,662 | +1.11(+1.57%) |
Jan 28, 2019 | 70.30 | 71.09 | 69.54 | 71.05 | 212,669 | +0.22(+0.31%) |
Jan 25, 2019 | 70.37 | 71.22 | 69.81 | 70.83 | 277,199 | +1.68(+2.43%) |
Jan 24, 2019 | 68.99 | 69.54 | 68.62 | 69.15 | 243,234 | -0.08(-0.12%) |
Jan 23, 2019 | 70.34 | 70.34 | 68.97 | 69.23 | 516,611 | -0.64(-0.92%) |
Jan 22, 2019 | 70.09 | 70.26 | 69.07 | 69.87 | 349,504 | -1.05(-1.48%) |
Jan 18, 2019 | 70.35 | 71.03 | 69.82 | 70.92 | 328,725 | +1.05(+1.50%) |
Jan 17, 2019 | 68.59 | 70.60 | 68.33 | 69.87 | 515,591 | +1.03(+1.50%) |
Jan 16, 2019 | 68.19 | 69.30 | 68.19 | 68.84 | 300,417 | +1.09(+1.60%) |
Jan 15, 2019 | 69.15 | 69.30 | 67.27 | 67.76 | 292,533 | -0.80(-1.17%) |
Jan 14, 2019 | 68.50 | 69.01 | 67.69 | 68.56 | 349,411 | -0.56(-0.81%) |
Jan 11, 2019 | 68.56 | 69.49 | 68.18 | 69.12 | 444,713 | +0.25(+0.37%) |
Jan 10, 2019 | 67.62 | 68.99 | 67.48 | 68.87 | 370,087 | +0.61(+0.89%) |
Jan 09, 2019 | 68.85 | 69.51 | 67.24 | 68.26 | 519,630 | +0.31(+0.45%) |
Jan 08, 2019 | 66.22 | 68.14 | 66.22 | 67.96 | 801,037 | +2.48(+3.78%) |
Jan 07, 2019 | 66.23 | 66.73 | 64.95 | 65.48 | 646,373 | -0.16(-0.25%) |
Jan 04, 2019 | 64.45 | 65.90 | 64.07 | 65.64 | 462,847 | +2.60(+4.13%) |
Jan 03, 2019 | 64.31 | 64.74 | 62.95 | 63.04 | 584,736 | -1.62(-2.50%) |
Jan 02, 2019 | 63.13 | 65.26 | 62.46 | 64.66 | 418,298 | +0.29(+0.45%) |
Dec 31, 2018 | 64.65 | 64.94 | 63.21 | 64.37 | 500,883 | -0.01(-0.01%) |
Dec 28, 2018 | 65.14 | 65.44 | 64.08 | 64.38 | 501,215 | -0.54(-0.84%) |
Dec 27, 2018 | 63.81 | 64.93 | 62.69 | 64.92 | 735,620 | -0.14(-0.22%) |
Dec 26, 2018 | 63.00 | 65.14 | 62.06 | 65.06 | 590,746 | +2.23(+3.56%) |
Dec 24, 2018 | 63.72 | 64.17 | 62.74 | 62.83 | 462,405 | -1.17(-1.82%) |
Dec 21, 2018 | 64.53 | 65.76 | 63.80 | 64.00 | 1,457,096 | -0.55(-0.85%) |
Dec 20, 2018 | 65.28 | 66.23 | 64.12 | 64.55 | 724,539 | -0.66(-1.01%) |
Dec 19, 2018 | 66.90 | 67.73 | 64.95 | 65.21 | 842,582 | -1.65(-2.46%) |
Dec 18, 2018 | 66.57 | 67.45 | 65.97 | 66.85 | 966,732 | +0.61(+0.91%) |
Dec 17, 2018 | 67.07 | 68.15 | 65.99 | 66.25 | 921,143 | -0.71(-1.05%) |
Dec 14, 2018 | 66.87 | 68.80 | 66.81 | 66.95 | 1,416,074 | -0.74(-1.10%) |
Dec 13, 2018 | 69.04 | 69.04 | 67.66 | 67.69 | 705,285 | -0.37(-0.54%) |
Dec 12, 2018 | 68.73 | 69.42 | 67.92 | 68.07 | 620,019 | +0.30(+0.44%) |
Dec 11, 2018 | 69.27 | 69.29 | 67.69 | 67.77 | 862,143 | -0.37(-0.54%) |
Dec 10, 2018 | 68.55 | 68.85 | 67.38 | 68.14 | 506,815 | -0.52(-0.75%) |
Dec 07, 2018 | 70.82 | 71.92 | 68.39 | 68.65 | 695,045 | -1.91(-2.70%) |
Dec 06, 2018 | 69.05 | 70.57 | 68.64 | 70.56 | 559,017 | -0.13(-0.18%) |
Dec 04, 2018 | 73.08 | 73.58 | 70.65 | 70.69 | 831,489 | -2.34(-3.21%) |
Dec 03, 2018 | 74.41 | 74.84 | 72.26 | 73.03 | 564,522 | +0.27(+0.37%) |
Nov 30, 2018 | 71.85 | 72.86 | 71.85 | 72.76 | 469,923 | +0.58(+0.80%) |
Nov 29, 2018 | 72.23 | 72.63 | 71.83 | 72.18 | 410,604 | -0.11(-0.15%) |
Nov 28, 2018 | 70.04 | 72.36 | 69.13 | 72.29 | 531,200 | +2.45(+3.51%) |
Nov 27, 2018 | 71.00 | 71.26 | 68.89 | 69.84 | 950,030 | -2.04(-2.84%) |
Nov 26, 2018 | 71.92 | 73.09 | 71.50 | 71.88 | 427,466 | +0.00(+0.00%) |
Nov 23, 2018 | 71.00 | 72.51 | 70.34 | 71.88 | 340,335 | -0.33(-0.46%) |
Nov 21, 2018 | 72.22 | 72.22 | 72.22 | 0 | +0.86(+1.20%) | |
Nov 20, 2018 | 71.43 | 72.00 | 70.34 | 71.36 | 607,492 | -1.33(-1.83%) |
Nov 19, 2018 | 73.68 | 74.00 | 72.28 | 72.69 | 819,722 | -1.11(-1.51%) |
Nov 16, 2018 | 73.37 | 74.21 | 73.24 | 73.80 | 290,800 | +0.18(+0.25%) |
Nov 15, 2018 | 72.51 | 73.70 | 72.34 | 73.62 | 322,027 | +0.90(+1.23%) |
Nov 14, 2018 | 73.21 | 73.99 | 71.86 | 72.72 | 578,888 | -0.26(-0.36%) |
Nov 13, 2018 | 72.82 | 74.33 | 72.40 | 72.98 | 307,832 | +0.40(+0.54%) |
Nov 12, 2018 | 72.90 | 73.65 | 72.32 | 72.59 | 568,869 | -0.27(-0.37%) |
Nov 09, 2018 | 72.88 | 73.16 | 71.51 | 72.86 | 752,548 | -0.65(-0.88%) |
Nov 08, 2018 | 74.38 | 74.99 | 73.11 | 73.50 | 335,517 | -0.95(-1.28%) |
Nov 07, 2018 | 74.84 | 75.20 | 73.61 | 74.46 | 403,445 | +0.43(+0.58%) |
Nov 06, 2018 | 73.72 | 74.24 | 73.21 | 74.03 | 353,270 | +0.34(+0.46%) |
Nov 05, 2018 | 74.11 | 74.91 | 73.06 | 73.68 | 587,781 | -0.14(-0.19%) |
Nov 02, 2018 | 73.62 | 74.20 | 72.84 | 73.83 | 523,579 | +1.04(+1.43%) |