Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 78.00 | 78.18 | 77.53 | 77.80 | 79,206 | +0.32(+0.41%) |
Jan 30, 2019 | 77.07 | 77.82 | 77.00 | 77.48 | 60,397 | +0.26(+0.34%) |
Jan 29, 2019 | 77.06 | 77.45 | 77.00 | 77.22 | 45,534 | +0.22(+0.29%) |
Jan 28, 2019 | 76.90 | 77.05 | 76.72 | 77.00 | 76,045 | -0.49(-0.63%) |
Jan 25, 2019 | 77.13 | 77.66 | 77.06 | 77.49 | 397,900 | +1.47(+1.93%) |
Jan 24, 2019 | 75.68 | 76.23 | 75.68 | 76.02 | 56,317 | +0.72(+0.96%) |
Jan 23, 2019 | 75.01 | 75.42 | 74.79 | 75.30 | 36,447 | +0.49(+0.65%) |
Jan 22, 2019 | 75.04 | 75.15 | 74.64 | 74.81 | 101,566 | -0.83(-1.10%) |
Jan 18, 2019 | 76.26 | 76.28 | 75.41 | 75.64 | 77,600 | -1.30(-1.69%) |
Jan 17, 2019 | 76.32 | 76.94 | 76.32 | 76.94 | 122,524 | +0.40(+0.52%) |
Jan 16, 2019 | 75.77 | 76.54 | 75.77 | 76.54 | 60,024 | +0.85(+1.12%) |
Jan 15, 2019 | 76.11 | 76.26 | 75.45 | 75.69 | 74,856 | -0.30(-0.39%) |
Jan 14, 2019 | 76.28 | 76.62 | 75.75 | 75.99 | 61,493 | -0.87(-1.13%) |
Jan 11, 2019 | 77.48 | 77.52 | 76.73 | 76.86 | 44,900 | -0.88(-1.13%) |
Jan 10, 2019 | 77.77 | 78.27 | 77.69 | 77.74 | 35,803 | -0.38(-0.49%) |
Jan 09, 2019 | 77.56 | 78.19 | 77.56 | 78.12 | 46,181 | +0.36(+0.46%) |
Jan 08, 2019 | 77.82 | 78.07 | 77.26 | 77.76 | 50,961 | -0.18(-0.23%) |
Jan 07, 2019 | 78.13 | 78.28 | 77.65 | 77.94 | 95,955 | +0.06(+0.08%) |
Jan 04, 2019 | 75.88 | 78.06 | 75.50 | 77.88 | 139,700 | +2.20(+2.91%) |
Jan 03, 2019 | 75.39 | 75.68 | 74.95 | 75.67 | 58,523 | +0.35(+0.46%) |
Jan 02, 2019 | 74.54 | 75.92 | 74.45 | 75.32 | 66,565 | +0.08(+0.11%) |
Dec 31, 2018 | 74.62 | 75.35 | 74.59 | 75.24 | 123,200 | +0.52(+0.70%) |
Dec 28, 2018 | 75.19 | 75.36 | 74.72 | 74.72 | 56,900 | -0.70(-0.93%) |
Dec 27, 2018 | 75.23 | 75.43 | 74.46 | 75.42 | 83,804 | -0.03(-0.04%) |
Dec 26, 2018 | 75.67 | 76.01 | 75.45 | 75.45 | 54,313 | +0.92(+1.23%) |
Dec 24, 2018 | 74.89 | 75.10 | 74.52 | 74.53 | 42,900 | -0.12(-0.16%) |
Dec 21, 2018 | 75.18 | 75.45 | 74.65 | 74.65 | 35,300 | -0.53(-0.70%) |
Dec 20, 2018 | 75.25 | 75.54 | 74.70 | 75.18 | 51,161 | +0.67(+0.90%) |
Dec 19, 2018 | 75.18 | 75.69 | 74.43 | 74.51 | 43,462 | -0.45(-0.60%) |
Dec 18, 2018 | 74.55 | 75.30 | 74.51 | 74.96 | 37,401 | -0.29(-0.38%) |
Dec 17, 2018 | 74.49 | 75.60 | 74.27 | 75.25 | 658,669 | +0.63(+0.84%) |
Dec 14, 2018 | 74.27 | 74.92 | 74.09 | 74.62 | 35,200 | -0.92(-1.22%) |
Dec 13, 2018 | 75.42 | 75.72 | 74.96 | 75.54 | 37,155 | -0.52(-0.68%) |
Dec 12, 2018 | 75.23 | 76.38 | 75.16 | 76.06 | 104,676 | +1.56(+2.09%) |
Dec 11, 2018 | 74.59 | 74.63 | 74.12 | 74.50 | 27,389 | +0.18(+0.24%) |
Dec 10, 2018 | 74.61 | 74.69 | 73.84 | 74.32 | 63,366 | -0.84(-1.12%) |
Dec 07, 2018 | 75.10 | 75.42 | 74.70 | 75.16 | 47,000 | +0.38(+0.51%) |
Dec 06, 2018 | 75.07 | 75.20 | 74.40 | 74.78 | 90,144 | -1.25(-1.64%) |
Dec 04, 2018 | 76.16 | 76.29 | 75.66 | 76.03 | 62,800 | -0.29(-0.38%) |
Dec 03, 2018 | 76.37 | 76.69 | 76.20 | 76.32 | 84,837 | +0.67(+0.89%) |
Nov 30, 2018 | 76.24 | 76.30 | 75.65 | 75.65 | 187,800 | -1.97(-2.54%) |
Nov 29, 2018 | 78.01 | 78.06 | 77.45 | 77.62 | 31,125 | -0.52(-0.67%) |
Nov 28, 2018 | 78.68 | 78.70 | 77.26 | 78.14 | 77,300 | -0.86(-1.09%) |
Nov 27, 2018 | 80.23 | 80.23 | 78.70 | 79.00 | 29,473 | -1.05(-1.31%) |
Nov 26, 2018 | 79.76 | 80.25 | 79.76 | 80.05 | 28,203 | +0.55(+0.69%) |
Nov 23, 2018 | 79.80 | 80.18 | 79.50 | 79.50 | 28,900 | -0.74(-0.92%) |
Nov 21, 2018 | 80.24 | 80.24 | 80.24 | 0 | +0.48(+0.60%) | |
Nov 20, 2018 | 80.13 | 80.23 | 79.50 | 79.76 | 32,927 | -1.09(-1.35%) |
Nov 19, 2018 | 80.17 | 81.10 | 79.95 | 80.85 | 43,027 | +0.68(+0.85%) |
Nov 16, 2018 | 80.11 | 80.36 | 79.92 | 80.17 | 42,700 | +0.44(+0.55%) |
Nov 15, 2018 | 79.06 | 80.18 | 78.83 | 79.73 | 45,081 | +0.58(+0.73%) |
Nov 14, 2018 | 79.37 | 79.63 | 78.38 | 79.15 | 47,955 | -0.30(-0.38%) |
Nov 13, 2018 | 79.97 | 80.01 | 79.24 | 79.45 | 47,342 | -0.23(-0.29%) |
Nov 12, 2018 | 80.92 | 81.08 | 79.68 | 79.68 | 41,315 | -1.32(-1.63%) |
Nov 09, 2018 | 81.38 | 81.47 | 80.78 | 81.00 | 42,700 | -0.91(-1.11%) |
Nov 08, 2018 | 82.54 | 82.81 | 81.54 | 81.91 | 65,656 | -0.85(-1.03%) |
Nov 07, 2018 | 83.00 | 83.11 | 82.62 | 82.76 | 53,403 | +0.40(+0.48%) |
Nov 06, 2018 | 82.62 | 83.00 | 82.16 | 82.36 | 48,249 | +0.57(+0.70%) |
Nov 05, 2018 | 82.16 | 82.69 | 81.72 | 81.79 | 63,145 | -0.71(-0.86%) |
Nov 02, 2018 | 81.93 | 82.89 | 81.90 | 82.50 | 90,300 | +0.90(+1.11%) |