Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.05 | 78.17 | 76.05 | 77.95 | 126,116 | +2.03(+2.67%) |
Jan 30, 2019 | 74.92 | 75.94 | 74.59 | 75.92 | 46,409 | +1.65(+2.22%) |
Jan 29, 2019 | 75.32 | 75.32 | 74.08 | 74.27 | 51,712 | -0.99(-1.32%) |
Jan 28, 2019 | 75.02 | 75.28 | 74.33 | 75.26 | 81,787 | -0.54(-0.71%) |
Jan 25, 2019 | 75.36 | 75.97 | 75.18 | 75.80 | 276,106 | +1.15(+1.54%) |
Jan 24, 2019 | 73.99 | 74.69 | 73.89 | 74.64 | 46,197 | +0.48(+0.65%) |
Jan 23, 2019 | 74.69 | 75.43 | 73.48 | 74.16 | 42,390 | -0.28(-0.37%) |
Jan 22, 2019 | 75.17 | 75.55 | 73.83 | 74.44 | 82,939 | -1.23(-1.63%) |
Jan 18, 2019 | 74.97 | 75.98 | 74.61 | 75.67 | 90,740 | +1.35(+1.82%) |
Jan 17, 2019 | 73.22 | 74.66 | 73.22 | 74.32 | 34,305 | +0.81(+1.10%) |
Jan 16, 2019 | 73.59 | 73.83 | 73.00 | 73.52 | 101,199 | +0.14(+0.19%) |
Jan 15, 2019 | 72.15 | 73.42 | 72.15 | 73.38 | 40,047 | +1.45(+2.01%) |
Jan 14, 2019 | 72.00 | 72.24 | 71.68 | 71.93 | 27,570 | -0.71(-0.98%) |
Jan 11, 2019 | 72.25 | 72.98 | 72.05 | 72.64 | 31,289 | -0.16(-0.22%) |
Jan 10, 2019 | 71.93 | 72.81 | 71.70 | 72.80 | 33,673 | +0.32(+0.43%) |
Jan 09, 2019 | 72.31 | 72.61 | 71.83 | 72.49 | 75,095 | +0.49(+0.68%) |
Jan 08, 2019 | 71.39 | 72.01 | 70.60 | 72.00 | 87,837 | +1.32(+1.87%) |
Jan 07, 2019 | 69.05 | 71.14 | 69.04 | 70.68 | 120,411 | +1.82(+2.65%) |
Jan 04, 2019 | 67.28 | 69.34 | 67.19 | 68.85 | 37,547 | +2.82(+4.27%) |
Jan 03, 2019 | 67.20 | 67.35 | 66.01 | 66.04 | 44,442 | -2.08(-3.06%) |
Jan 02, 2019 | 66.84 | 68.57 | 66.84 | 68.12 | 150,809 | -0.37(-0.54%) |
Dec 31, 2018 | 68.41 | 68.83 | 67.88 | 68.49 | 51,790 | +0.70(+1.03%) |
Dec 28, 2018 | 68.41 | 68.87 | 67.08 | 67.80 | 69,916 | -0.15(-0.22%) |
Dec 27, 2018 | 65.92 | 67.94 | 65.40 | 67.94 | 43,577 | +1.01(+1.51%) |
Dec 26, 2018 | 63.52 | 66.93 | 63.52 | 66.93 | 277,665 | +3.62(+5.72%) |
Dec 24, 2018 | 63.64 | 64.70 | 63.10 | 63.31 | 127,749 | -1.10(-1.71%) |
Dec 21, 2018 | 66.80 | 67.22 | 63.91 | 64.41 | 125,699 | -2.35(-3.53%) |
Dec 20, 2018 | 67.98 | 68.34 | 65.31 | 66.77 | 238,052 | -1.51(-2.21%) |
Dec 19, 2018 | 69.04 | 70.38 | 67.62 | 68.28 | 54,131 | -0.81(-1.17%) |
Dec 18, 2018 | 69.32 | 69.67 | 68.66 | 69.09 | 29,699 | +0.51(+0.75%) |
Dec 17, 2018 | 70.57 | 70.82 | 68.31 | 68.58 | 171,915 | -2.42(-3.41%) |
Dec 14, 2018 | 71.80 | 72.37 | 70.86 | 70.99 | 44,992 | -1.81(-2.48%) |
Dec 13, 2018 | 73.78 | 74.31 | 72.48 | 72.80 | 51,548 | -0.58(-0.80%) |
Dec 12, 2018 | 73.48 | 74.53 | 73.39 | 73.39 | 186,162 | +1.15(+1.60%) |
Dec 11, 2018 | 73.38 | 73.48 | 71.66 | 72.23 | 60,978 | +0.35(+0.48%) |
Dec 10, 2018 | 70.64 | 72.12 | 70.45 | 71.88 | 40,629 | +1.15(+1.62%) |
Dec 07, 2018 | 72.99 | 73.51 | 70.27 | 70.73 | 39,274 | -2.56(-3.49%) |
Dec 06, 2018 | 70.17 | 73.29 | 70.17 | 73.29 | 47,928 | +1.46(+2.03%) |
Dec 04, 2018 | 74.40 | 74.66 | 71.70 | 71.84 | 86,748 | -2.90(-3.88%) |
Dec 03, 2018 | 75.44 | 75.53 | 73.92 | 74.74 | 109,693 | +1.04(+1.41%) |
Nov 30, 2018 | 72.72 | 73.77 | 72.65 | 73.70 | 40,137 | +0.99(+1.36%) |
Nov 29, 2018 | 72.16 | 73.35 | 71.60 | 72.71 | 84,652 | +0.50(+0.70%) |
Nov 28, 2018 | 69.33 | 72.29 | 69.33 | 72.20 | 116,642 | +3.60(+5.25%) |
Nov 27, 2018 | 68.73 | 69.01 | 68.30 | 68.60 | 19,711 | -0.55(-0.79%) |
Nov 26, 2018 | 68.21 | 69.21 | 68.06 | 69.15 | 44,833 | +1.91(+2.84%) |
Nov 23, 2018 | 66.17 | 67.47 | 66.17 | 67.24 | 25,139 | +0.29(+0.43%) |
Nov 21, 2018 | 66.95 | 66.95 | 66.95 | 0 | +1.27(+1.93%) | |
Nov 20, 2018 | 64.65 | 66.59 | 64.20 | 65.68 | 130,621 | -0.77(-1.16%) |
Nov 19, 2018 | 70.98 | 70.98 | 66.38 | 66.45 | 89,686 | -4.77(-6.70%) |
Nov 16, 2018 | 70.59 | 71.48 | 70.37 | 71.23 | 52,869 | -0.06(-0.09%) |
Nov 15, 2018 | 69.48 | 71.37 | 69.15 | 71.29 | 25,773 | +1.73(+2.48%) |
Nov 14, 2018 | 70.81 | 70.88 | 69.40 | 69.56 | 61,627 | -0.48(-0.68%) |
Nov 13, 2018 | 70.47 | 71.07 | 69.78 | 70.04 | 64,886 | +0.11(+0.16%) |
Nov 12, 2018 | 72.07 | 72.07 | 69.52 | 69.93 | 49,301 | -1.82(-2.53%) |
Nov 09, 2018 | 72.66 | 72.66 | 70.80 | 71.74 | 46,934 | -1.72(-2.35%) |
Nov 08, 2018 | 73.90 | 74.37 | 72.90 | 73.47 | 70,324 | -0.47(-0.64%) |
Nov 07, 2018 | 70.90 | 74.01 | 70.90 | 73.94 | 74,604 | +4.26(+6.12%) |
Nov 06, 2018 | 69.90 | 70.60 | 69.43 | 69.68 | 29,175 | -0.26(-0.37%) |
Nov 05, 2018 | 70.74 | 70.74 | 69.11 | 69.94 | 53,609 | -0.71(-1.01%) |
Nov 02, 2018 | 71.49 | 71.95 | 70.24 | 70.65 | 145,444 | -0.71(-1.00%) |