Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.41 | 77.83 | 77.41 | 77.83 | 9,924 | +0.62(+0.80%) |
Jan 30, 2019 | 76.45 | 77.45 | 76.30 | 77.22 | 15,041 | +0.88(+1.16%) |
Jan 29, 2019 | 76.39 | 76.50 | 76.23 | 76.33 | 8,074 | +0.06(+0.08%) |
Jan 28, 2019 | 76.02 | 76.27 | 75.78 | 76.27 | 28,421 | -0.29(-0.37%) |
Jan 25, 2019 | 76.29 | 76.75 | 76.29 | 76.56 | 12,684 | +0.85(+1.12%) |
Jan 24, 2019 | 75.63 | 75.88 | 75.44 | 75.71 | 6,357 | +0.42(+0.55%) |
Jan 23, 2019 | 75.56 | 75.56 | 74.66 | 75.30 | 14,102 | +0.01(+0.01%) |
Jan 22, 2019 | 75.77 | 75.77 | 75.00 | 75.29 | 25,049 | -1.15(-1.51%) |
Jan 18, 2019 | 75.77 | 76.55 | 75.77 | 76.44 | 22,983 | +1.14(+1.51%) |
Jan 17, 2019 | 74.71 | 75.52 | 74.71 | 75.31 | 7,758 | +0.63(+0.84%) |
Jan 16, 2019 | 74.59 | 74.84 | 74.44 | 74.68 | 10,571 | +0.33(+0.44%) |
Jan 15, 2019 | 74.22 | 74.47 | 74.05 | 74.35 | 10,305 | +0.41(+0.55%) |
Jan 14, 2019 | 73.85 | 74.11 | 73.78 | 73.94 | 70,917 | -0.34(-0.46%) |
Jan 11, 2019 | 73.78 | 74.31 | 73.73 | 74.28 | 700,982 | +0.02(+0.02%) |
Jan 10, 2019 | 73.23 | 74.26 | 73.23 | 74.26 | 8,106 | +0.50(+0.68%) |
Jan 09, 2019 | 73.63 | 74.01 | 73.40 | 73.77 | 23,955 | +0.56(+0.77%) |
Jan 08, 2019 | 73.20 | 73.28 | 72.47 | 73.20 | 18,940 | +0.74(+1.01%) |
Jan 07, 2019 | 71.67 | 72.84 | 71.52 | 72.47 | 11,972 | +0.86(+1.20%) |
Jan 04, 2019 | 70.27 | 71.69 | 70.27 | 71.61 | 14,201 | +2.37(+3.42%) |
Jan 03, 2019 | 69.89 | 70.22 | 69.24 | 69.24 | 11,790 | -1.31(-1.86%) |
Jan 02, 2019 | 70.15 | 70.80 | 70.09 | 70.55 | 47,157 | -0.14(-0.20%) |
Dec 31, 2018 | 70.33 | 70.69 | 69.82 | 70.69 | 43,797 | +0.77(+1.09%) |
Dec 28, 2018 | 70.45 | 70.90 | 69.90 | 69.92 | 25,368 | +0.06(+0.09%) |
Dec 27, 2018 | 68.56 | 69.86 | 67.76 | 69.86 | 18,275 | +0.31(+0.44%) |
Dec 26, 2018 | 66.78 | 69.55 | 66.21 | 69.55 | 38,517 | +3.06(+4.60%) |
Dec 24, 2018 | 67.67 | 67.85 | 66.49 | 66.49 | 41,774 | -1.75(-2.57%) |
Dec 21, 2018 | 69.92 | 70.22 | 68.20 | 68.25 | 31,575 | -1.27(-1.83%) |
Dec 20, 2018 | 70.18 | 70.72 | 68.90 | 69.52 | 30,374 | -1.23(-1.73%) |
Dec 19, 2018 | 72.52 | 72.85 | 70.45 | 70.74 | 23,069 | -1.15(-1.60%) |
Dec 18, 2018 | 72.62 | 72.62 | 71.47 | 71.90 | 12,542 | -0.07(-0.10%) |
Dec 17, 2018 | 72.71 | 73.53 | 71.63 | 71.97 | 276,328 | -1.62(-2.20%) |
Dec 14, 2018 | 74.35 | 74.41 | 73.59 | 73.59 | 4,469 | -1.05(-1.41%) |
Dec 13, 2018 | 75.15 | 75.16 | 74.46 | 74.65 | 593,264 | -0.48(-0.63%) |
Dec 12, 2018 | 75.51 | 75.86 | 75.05 | 75.12 | 263,091 | +0.54(+0.72%) |
Dec 11, 2018 | 75.26 | 75.26 | 74.38 | 74.59 | 9,726 | -0.13(-0.18%) |
Dec 10, 2018 | 74.68 | 74.99 | 73.55 | 74.72 | 23,797 | -0.12(-0.16%) |
Dec 07, 2018 | 76.28 | 76.39 | 74.84 | 74.84 | 22,240 | -1.80(-2.35%) |
Dec 06, 2018 | 75.47 | 76.64 | 74.94 | 76.64 | 20,329 | -0.09(-0.12%) |
Dec 04, 2018 | 79.24 | 79.24 | 76.71 | 76.73 | 11,338 | -2.53(-3.19%) |
Dec 03, 2018 | 79.39 | 79.47 | 78.92 | 79.26 | 21,718 | +0.79(+1.01%) |
Nov 30, 2018 | 77.95 | 78.47 | 77.95 | 78.47 | 9,593 | +0.52(+0.67%) |
Nov 29, 2018 | 77.73 | 78.13 | 77.66 | 77.95 | 8,714 | +0.14(+0.18%) |
Nov 28, 2018 | 76.72 | 77.81 | 76.72 | 77.81 | 5,177 | +1.05(+1.36%) |
Nov 27, 2018 | 76.64 | 76.76 | 76.49 | 76.76 | 28,018 | +0.09(+0.12%) |
Nov 26, 2018 | 76.71 | 76.71 | 76.46 | 76.67 | 9,239 | +0.57(+0.75%) |
Nov 23, 2018 | 75.64 | 76.13 | 75.43 | 76.10 | 4,469 | -0.26(-0.34%) |
Nov 21, 2018 | 76.36 | 76.36 | 76.36 | 0 | +0.42(+0.56%) | |
Nov 20, 2018 | 76.17 | 76.24 | 75.76 | 75.94 | 3,998 | -0.77(-1.00%) |
Nov 19, 2018 | 77.23 | 77.23 | 76.71 | 76.71 | 3,659 | -0.75(-0.96%) |
Nov 16, 2018 | 77.30 | 77.95 | 77.29 | 77.45 | 5,887 | +0.30(+0.39%) |
Nov 15, 2018 | 76.19 | 77.17 | 76.19 | 77.15 | 5,288 | +0.42(+0.55%) |
Nov 14, 2018 | 77.52 | 77.52 | 76.59 | 76.73 | 6,107 | -0.57(-0.74%) |
Nov 13, 2018 | 77.46 | 77.71 | 77.15 | 77.30 | 11,670 | +0.18(+0.24%) |
Nov 12, 2018 | 77.95 | 77.95 | 77.11 | 77.11 | 7,387 | -0.83(-1.07%) |
Nov 09, 2018 | 78.27 | 78.27 | 77.95 | 77.95 | 1,744 | -0.61(-0.78%) |
Nov 08, 2018 | 78.63 | 78.74 | 78.47 | 78.56 | 15,615 | +0.00(+0.00%) |
Nov 07, 2018 | 78.28 | 78.62 | 78.28 | 78.56 | 4,782 | +1.22(+1.58%) |
Nov 06, 2018 | 77.23 | 77.49 | 77.23 | 77.34 | 5,580 | +0.28(+0.37%) |
Nov 05, 2018 | 76.47 | 77.06 | 76.47 | 77.06 | 5,464 | +0.62(+0.82%) |
Nov 02, 2018 | 76.12 | 76.49 | 75.97 | 76.43 | 12,755 | -0.28(-0.36%) |