Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.12 | 74.22 | 71.20 | 73.42 | 665,236 | +0.67(+0.92%) |
Jan 30, 2019 | 72.53 | 73.51 | 71.61 | 72.75 | 395,664 | +1.20(+1.68%) |
Jan 29, 2019 | 71.16 | 72.11 | 70.92 | 71.55 | 421,242 | +1.10(+1.57%) |
Jan 28, 2019 | 69.70 | 70.49 | 68.95 | 70.45 | 214,492 | +0.22(+0.31%) |
Jan 25, 2019 | 69.77 | 70.62 | 69.21 | 70.23 | 279,575 | +1.67(+2.43%) |
Jan 24, 2019 | 68.40 | 68.95 | 68.03 | 68.56 | 245,319 | -0.08(-0.12%) |
Jan 23, 2019 | 69.75 | 69.75 | 68.38 | 68.64 | 521,038 | -0.64(-0.92%) |
Jan 22, 2019 | 69.50 | 69.67 | 68.48 | 69.28 | 352,499 | -1.04(-1.48%) |
Jan 18, 2019 | 69.76 | 70.43 | 69.23 | 70.32 | 331,542 | +1.04(+1.50%) |
Jan 17, 2019 | 68.01 | 70.00 | 67.75 | 69.28 | 520,010 | +1.02(+1.50%) |
Jan 16, 2019 | 67.61 | 68.72 | 67.61 | 68.26 | 302,991 | +1.08(+1.60%) |
Jan 15, 2019 | 68.56 | 68.71 | 66.70 | 67.18 | 295,040 | -0.80(-1.17%) |
Jan 14, 2019 | 67.92 | 68.43 | 67.12 | 67.98 | 352,405 | -0.56(-0.81%) |
Jan 11, 2019 | 67.98 | 68.90 | 67.60 | 68.54 | 448,524 | +0.25(+0.37%) |
Jan 10, 2019 | 67.05 | 68.40 | 66.90 | 68.28 | 373,259 | +0.60(+0.89%) |
Jan 09, 2019 | 68.27 | 68.92 | 66.67 | 67.68 | 524,083 | +0.30(+0.45%) |
Jan 08, 2019 | 65.66 | 67.56 | 65.66 | 67.38 | 807,902 | +2.46(+3.78%) |
Jan 07, 2019 | 65.67 | 66.16 | 64.39 | 64.92 | 651,912 | -0.16(-0.25%) |
Jan 04, 2019 | 63.90 | 65.34 | 63.52 | 65.08 | 466,813 | +2.58(+4.13%) |
Jan 03, 2019 | 63.77 | 64.19 | 62.41 | 62.50 | 589,747 | -1.61(-2.50%) |
Jan 02, 2019 | 62.59 | 64.71 | 61.93 | 64.11 | 421,883 | +0.29(+0.45%) |
Dec 31, 2018 | 64.10 | 64.38 | 62.67 | 63.82 | 505,176 | -0.01(-0.01%) |
Dec 28, 2018 | 64.58 | 64.89 | 63.53 | 63.83 | 505,510 | -0.54(-0.84%) |
Dec 27, 2018 | 63.26 | 64.38 | 62.16 | 64.37 | 741,924 | -0.14(-0.22%) |
Dec 26, 2018 | 62.47 | 64.59 | 61.53 | 64.51 | 595,808 | +2.21(+3.56%) |
Dec 24, 2018 | 63.18 | 63.62 | 62.21 | 62.29 | 466,367 | -1.16(-1.82%) |
Dec 21, 2018 | 63.98 | 65.20 | 63.25 | 63.45 | 1,469,582 | -0.55(-0.85%) |
Dec 20, 2018 | 64.72 | 65.67 | 63.58 | 64.00 | 730,748 | -0.65(-1.01%) |
Dec 19, 2018 | 66.33 | 67.16 | 64.40 | 64.65 | 849,803 | -1.63(-2.46%) |
Dec 18, 2018 | 66.01 | 66.88 | 65.41 | 66.29 | 975,016 | +0.60(+0.91%) |
Dec 17, 2018 | 66.50 | 67.57 | 65.42 | 65.68 | 929,037 | -0.70(-1.05%) |
Dec 14, 2018 | 66.30 | 68.21 | 66.24 | 66.38 | 1,428,209 | -0.74(-1.10%) |
Dec 13, 2018 | 68.46 | 68.46 | 67.08 | 67.12 | 711,329 | -0.37(-0.54%) |
Dec 12, 2018 | 68.15 | 68.83 | 67.34 | 67.49 | 625,333 | +0.30(+0.44%) |
Dec 11, 2018 | 68.68 | 68.70 | 67.11 | 67.19 | 869,531 | -0.37(-0.54%) |
Dec 10, 2018 | 67.97 | 68.27 | 66.81 | 67.56 | 511,159 | -0.51(-0.75%) |
Dec 07, 2018 | 70.22 | 71.31 | 67.81 | 68.07 | 701,001 | -1.89(-2.70%) |
Dec 06, 2018 | 68.46 | 69.97 | 68.06 | 69.96 | 563,807 | -0.13(-0.18%) |
Dec 04, 2018 | 72.46 | 72.96 | 70.05 | 70.09 | 838,614 | -2.32(-3.21%) |
Dec 03, 2018 | 73.78 | 74.20 | 71.65 | 72.41 | 569,360 | +0.27(+0.37%) |
Nov 30, 2018 | 71.24 | 72.24 | 71.24 | 72.14 | 473,951 | +0.57(+0.80%) |
Nov 29, 2018 | 71.62 | 72.02 | 71.22 | 71.57 | 414,122 | -0.11(-0.15%) |
Nov 28, 2018 | 69.44 | 71.74 | 68.55 | 71.67 | 535,753 | +2.43(+3.51%) |
Nov 27, 2018 | 70.39 | 70.65 | 68.30 | 69.24 | 958,171 | -2.03(-2.84%) |
Nov 26, 2018 | 71.31 | 72.47 | 70.89 | 71.27 | 431,129 | +0.00(+0.00%) |
Nov 23, 2018 | 70.40 | 71.89 | 69.75 | 71.27 | 343,252 | -0.33(-0.46%) |
Nov 21, 2018 | 71.60 | 71.60 | 71.60 | 0 | +0.85(+1.20%) | |
Nov 20, 2018 | 70.82 | 71.39 | 69.74 | 70.75 | 612,698 | -1.32(-1.83%) |
Nov 19, 2018 | 73.06 | 73.37 | 71.67 | 72.07 | 826,746 | -1.10(-1.51%) |
Nov 16, 2018 | 72.75 | 73.58 | 72.62 | 73.17 | 293,292 | +0.18(+0.25%) |
Nov 15, 2018 | 71.90 | 73.07 | 71.73 | 72.99 | 324,786 | +0.89(+1.23%) |
Nov 14, 2018 | 72.59 | 73.36 | 71.25 | 72.11 | 583,849 | -0.26(-0.36%) |
Nov 13, 2018 | 72.20 | 73.70 | 71.78 | 72.36 | 310,470 | +0.39(+0.54%) |
Nov 12, 2018 | 72.28 | 73.02 | 71.70 | 71.97 | 573,744 | -0.27(-0.37%) |
Nov 09, 2018 | 72.26 | 72.54 | 70.90 | 72.24 | 758,997 | -0.64(-0.88%) |
Nov 08, 2018 | 73.74 | 74.36 | 72.49 | 72.88 | 338,392 | -0.94(-1.28%) |
Nov 07, 2018 | 74.21 | 74.56 | 72.99 | 73.83 | 406,903 | +0.43(+0.58%) |
Nov 06, 2018 | 73.09 | 73.61 | 72.59 | 73.40 | 356,297 | +0.34(+0.46%) |
Nov 05, 2018 | 73.48 | 74.27 | 72.43 | 73.06 | 592,818 | -0.14(-0.19%) |
Nov 02, 2018 | 73.00 | 73.57 | 72.22 | 73.20 | 528,066 | +1.03(+1.43%) |