Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.13 | 74.23 | 71.21 | 73.43 | 665,177 | +0.67(+0.92%) |
Jan 30, 2019 | 72.53 | 73.52 | 71.62 | 72.76 | 395,628 | +1.20(+1.68%) |
Jan 29, 2019 | 71.17 | 72.12 | 70.93 | 71.56 | 421,204 | +1.10(+1.57%) |
Jan 28, 2019 | 69.71 | 70.50 | 68.95 | 70.45 | 214,473 | +0.22(+0.31%) |
Jan 25, 2019 | 69.78 | 70.62 | 69.22 | 70.24 | 279,550 | +1.67(+2.43%) |
Jan 24, 2019 | 68.41 | 68.95 | 68.04 | 68.57 | 245,297 | -0.08(-0.12%) |
Jan 23, 2019 | 69.75 | 69.75 | 68.39 | 68.65 | 520,991 | -0.64(-0.92%) |
Jan 22, 2019 | 69.50 | 69.67 | 68.49 | 69.29 | 352,467 | -1.04(-1.48%) |
Jan 18, 2019 | 69.76 | 70.43 | 69.23 | 70.33 | 331,513 | +1.04(+1.50%) |
Jan 17, 2019 | 68.01 | 70.00 | 67.75 | 69.29 | 519,963 | +1.02(+1.50%) |
Jan 16, 2019 | 67.62 | 68.72 | 67.62 | 68.26 | 302,964 | +1.08(+1.60%) |
Jan 15, 2019 | 68.57 | 68.71 | 66.70 | 67.19 | 295,014 | -0.80(-1.17%) |
Jan 14, 2019 | 67.92 | 68.43 | 67.13 | 67.99 | 352,373 | -0.56(-0.81%) |
Jan 11, 2019 | 67.99 | 68.91 | 67.61 | 68.54 | 448,484 | +0.25(+0.37%) |
Jan 10, 2019 | 67.05 | 68.41 | 66.91 | 68.29 | 373,225 | +0.60(+0.89%) |
Jan 09, 2019 | 68.27 | 68.93 | 66.68 | 67.69 | 524,036 | +0.30(+0.45%) |
Jan 08, 2019 | 65.66 | 67.56 | 65.66 | 67.39 | 807,830 | +2.46(+3.78%) |
Jan 07, 2019 | 65.67 | 66.17 | 64.40 | 64.93 | 651,854 | -0.16(-0.25%) |
Jan 04, 2019 | 63.91 | 65.35 | 63.53 | 65.09 | 466,772 | +2.58(+4.13%) |
Jan 03, 2019 | 63.77 | 64.19 | 62.42 | 62.51 | 589,695 | -1.61(-2.50%) |
Jan 02, 2019 | 62.60 | 64.71 | 61.93 | 64.11 | 421,845 | +0.29(+0.45%) |
Dec 31, 2018 | 64.10 | 64.39 | 62.68 | 63.83 | 505,130 | -0.01(-0.01%) |
Dec 28, 2018 | 64.59 | 64.89 | 63.54 | 63.83 | 505,465 | -0.54(-0.84%) |
Dec 27, 2018 | 63.27 | 64.38 | 62.17 | 64.37 | 741,857 | -0.14(-0.22%) |
Dec 26, 2018 | 62.47 | 64.60 | 61.54 | 64.52 | 595,755 | +2.22(+3.56%) |
Dec 24, 2018 | 63.19 | 63.63 | 62.21 | 62.30 | 466,326 | -1.16(-1.82%) |
Dec 21, 2018 | 63.99 | 65.21 | 63.26 | 63.46 | 1,469,451 | -0.55(-0.85%) |
Dec 20, 2018 | 64.73 | 65.67 | 63.58 | 64.00 | 730,683 | -0.65(-1.01%) |
Dec 19, 2018 | 66.34 | 67.16 | 64.41 | 64.66 | 849,727 | -1.63(-2.46%) |
Dec 18, 2018 | 66.01 | 66.88 | 65.41 | 66.29 | 974,929 | +0.60(+0.91%) |
Dec 17, 2018 | 66.51 | 67.57 | 65.43 | 65.69 | 928,954 | -0.70(-1.05%) |
Dec 14, 2018 | 66.31 | 68.22 | 66.25 | 66.39 | 1,428,081 | -0.74(-1.10%) |
Dec 13, 2018 | 68.46 | 68.46 | 67.09 | 67.13 | 711,265 | -0.37(-0.54%) |
Dec 12, 2018 | 68.16 | 68.83 | 67.35 | 67.49 | 625,277 | +0.30(+0.44%) |
Dec 11, 2018 | 68.69 | 68.70 | 67.12 | 67.20 | 869,453 | -0.37(-0.54%) |
Dec 10, 2018 | 67.98 | 68.27 | 66.81 | 67.56 | 511,113 | -0.51(-0.75%) |
Dec 07, 2018 | 70.23 | 71.31 | 67.82 | 68.08 | 700,938 | -1.89(-2.70%) |
Dec 06, 2018 | 68.47 | 69.98 | 68.07 | 69.97 | 563,757 | -0.13(-0.18%) |
Dec 04, 2018 | 72.47 | 72.96 | 70.06 | 70.09 | 838,539 | -2.32(-3.21%) |
Dec 03, 2018 | 73.79 | 74.21 | 71.65 | 72.42 | 569,309 | +0.27(+0.37%) |
Nov 30, 2018 | 71.24 | 72.25 | 71.24 | 72.15 | 473,908 | +0.57(+0.80%) |
Nov 29, 2018 | 71.63 | 72.02 | 71.22 | 71.57 | 414,085 | -0.11(-0.15%) |
Nov 28, 2018 | 69.45 | 71.75 | 68.55 | 71.68 | 535,705 | +2.43(+3.51%) |
Nov 27, 2018 | 70.40 | 70.66 | 68.31 | 69.25 | 958,085 | -2.03(-2.84%) |
Nov 26, 2018 | 71.31 | 72.48 | 70.90 | 71.28 | 431,090 | +0.00(+0.00%) |
Nov 23, 2018 | 70.41 | 71.90 | 69.75 | 71.28 | 343,221 | -0.33(-0.46%) |
Nov 21, 2018 | 71.61 | 71.61 | 71.61 | 0 | +0.85(+1.20%) | |
Nov 20, 2018 | 70.83 | 71.39 | 69.74 | 70.76 | 612,643 | -1.32(-1.83%) |
Nov 19, 2018 | 73.06 | 73.38 | 71.67 | 72.08 | 826,672 | -1.10(-1.51%) |
Nov 16, 2018 | 72.76 | 73.58 | 72.62 | 73.18 | 293,265 | +0.18(+0.25%) |
Nov 15, 2018 | 71.91 | 73.08 | 71.73 | 73.00 | 324,757 | +0.89(+1.23%) |
Nov 14, 2018 | 72.59 | 73.37 | 71.26 | 72.11 | 583,796 | -0.26(-0.36%) |
Nov 13, 2018 | 72.21 | 73.71 | 71.79 | 72.37 | 310,443 | +0.39(+0.54%) |
Nov 12, 2018 | 72.29 | 73.03 | 71.71 | 71.98 | 573,693 | -0.27(-0.37%) |
Nov 09, 2018 | 72.26 | 72.55 | 70.91 | 72.25 | 758,929 | -0.64(-0.88%) |
Nov 08, 2018 | 73.75 | 74.36 | 72.50 | 72.89 | 338,362 | -0.94(-1.28%) |
Nov 07, 2018 | 74.21 | 74.57 | 72.99 | 73.83 | 406,866 | +0.43(+0.58%) |
Nov 06, 2018 | 73.10 | 73.61 | 72.59 | 73.40 | 356,266 | +0.34(+0.46%) |
Nov 05, 2018 | 73.48 | 74.28 | 72.44 | 73.07 | 592,765 | -0.14(-0.19%) |
Nov 02, 2018 | 73.00 | 73.57 | 72.23 | 73.21 | 528,019 | +1.03(+1.43%) |