Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.01 | 75.13 | 72.07 | 74.32 | 657,183 | +0.68(+0.92%) |
Jan 30, 2019 | 73.42 | 74.41 | 72.49 | 73.64 | 390,874 | +1.22(+1.68%) |
Jan 29, 2019 | 72.04 | 73.00 | 71.79 | 72.43 | 416,143 | +1.12(+1.57%) |
Jan 28, 2019 | 70.56 | 71.35 | 69.79 | 71.31 | 211,895 | +0.22(+0.31%) |
Jan 25, 2019 | 70.63 | 71.48 | 70.06 | 71.09 | 276,191 | +1.69(+2.43%) |
Jan 24, 2019 | 69.24 | 69.79 | 68.87 | 69.40 | 242,349 | -0.08(-0.12%) |
Jan 23, 2019 | 70.60 | 70.60 | 69.22 | 69.48 | 514,731 | -0.64(-0.92%) |
Jan 22, 2019 | 70.35 | 70.52 | 69.32 | 70.13 | 348,232 | -1.05(-1.48%) |
Jan 18, 2019 | 70.61 | 71.29 | 70.07 | 71.18 | 327,529 | +1.05(+1.50%) |
Jan 17, 2019 | 68.84 | 70.86 | 68.58 | 70.13 | 513,715 | +1.03(+1.50%) |
Jan 16, 2019 | 68.44 | 69.56 | 68.44 | 69.09 | 299,324 | +1.09(+1.60%) |
Jan 15, 2019 | 69.40 | 69.55 | 67.52 | 68.01 | 291,469 | -0.81(-1.17%) |
Jan 14, 2019 | 68.75 | 69.27 | 67.94 | 68.81 | 348,139 | -0.56(-0.81%) |
Jan 11, 2019 | 68.81 | 69.74 | 68.43 | 69.38 | 443,095 | +0.25(+0.37%) |
Jan 10, 2019 | 67.87 | 69.24 | 67.72 | 69.12 | 368,741 | +0.61(+0.89%) |
Jan 09, 2019 | 69.10 | 69.77 | 67.49 | 68.51 | 517,739 | +0.31(+0.45%) |
Jan 08, 2019 | 66.46 | 68.39 | 66.46 | 68.20 | 798,122 | +2.49(+3.78%) |
Jan 07, 2019 | 66.47 | 66.97 | 65.18 | 65.72 | 644,021 | -0.16(-0.25%) |
Jan 04, 2019 | 64.68 | 66.14 | 64.30 | 65.88 | 461,163 | +2.61(+4.13%) |
Jan 03, 2019 | 64.55 | 64.97 | 63.18 | 63.27 | 582,609 | -1.62(-2.50%) |
Jan 02, 2019 | 63.36 | 65.50 | 62.69 | 64.89 | 416,776 | +0.29(+0.45%) |
Dec 31, 2018 | 64.88 | 65.17 | 63.44 | 64.60 | 499,060 | -0.01(-0.01%) |
Dec 28, 2018 | 65.37 | 65.68 | 64.31 | 64.61 | 499,391 | -0.54(-0.84%) |
Dec 27, 2018 | 64.04 | 65.16 | 62.92 | 65.16 | 732,943 | -0.15(-0.22%) |
Dec 26, 2018 | 63.23 | 65.38 | 62.29 | 65.30 | 588,596 | +2.24(+3.56%) |
Dec 24, 2018 | 63.96 | 64.40 | 62.97 | 63.06 | 460,722 | -1.17(-1.82%) |
Dec 21, 2018 | 64.76 | 66.00 | 64.03 | 64.23 | 1,451,793 | -0.55(-0.85%) |
Dec 20, 2018 | 65.52 | 66.47 | 64.36 | 64.78 | 721,903 | -0.66(-1.01%) |
Dec 19, 2018 | 67.14 | 67.98 | 65.19 | 65.45 | 839,516 | -1.65(-2.46%) |
Dec 18, 2018 | 66.82 | 67.70 | 66.21 | 67.10 | 963,214 | +0.61(+0.91%) |
Dec 17, 2018 | 67.32 | 68.40 | 66.23 | 66.49 | 917,791 | -0.71(-1.05%) |
Dec 14, 2018 | 67.12 | 69.05 | 67.05 | 67.20 | 1,410,921 | -0.74(-1.10%) |
Dec 13, 2018 | 69.29 | 69.29 | 67.91 | 67.94 | 702,718 | -0.37(-0.54%) |
Dec 12, 2018 | 68.99 | 69.67 | 68.17 | 68.31 | 617,763 | +0.30(+0.44%) |
Dec 11, 2018 | 69.52 | 69.54 | 67.93 | 68.01 | 859,006 | -0.37(-0.54%) |
Dec 10, 2018 | 68.80 | 69.10 | 67.62 | 68.39 | 504,971 | -0.52(-0.75%) |
Dec 07, 2018 | 71.08 | 72.18 | 68.64 | 68.90 | 692,515 | -1.92(-2.70%) |
Dec 06, 2018 | 69.30 | 70.83 | 68.89 | 70.82 | 556,982 | -0.13(-0.18%) |
Dec 04, 2018 | 73.35 | 73.85 | 70.91 | 70.95 | 828,463 | -2.35(-3.21%) |
Dec 03, 2018 | 74.69 | 75.11 | 72.53 | 73.30 | 562,468 | +0.27(+0.37%) |
Nov 30, 2018 | 72.11 | 73.12 | 72.11 | 73.02 | 468,213 | +0.58(+0.80%) |
Nov 29, 2018 | 72.50 | 72.90 | 72.09 | 72.44 | 409,109 | -0.11(-0.15%) |
Nov 28, 2018 | 70.29 | 72.62 | 69.39 | 72.55 | 529,267 | +2.46(+3.51%) |
Nov 27, 2018 | 71.25 | 71.52 | 69.14 | 70.09 | 946,573 | -2.05(-2.84%) |
Nov 26, 2018 | 72.18 | 73.36 | 71.76 | 72.14 | 425,910 | +0.00(+0.00%) |
Nov 23, 2018 | 71.26 | 72.77 | 70.60 | 72.14 | 339,097 | -0.34(-0.46%) |
Nov 21, 2018 | 72.48 | 72.48 | 72.48 | 0 | +0.86(+1.20%) | |
Nov 20, 2018 | 71.69 | 72.26 | 70.59 | 71.62 | 605,281 | -1.33(-1.83%) |
Nov 19, 2018 | 73.95 | 74.27 | 72.54 | 72.95 | 816,739 | -1.12(-1.51%) |
Nov 16, 2018 | 73.64 | 74.48 | 73.51 | 74.07 | 289,741 | +0.18(+0.25%) |
Nov 15, 2018 | 72.78 | 73.97 | 72.61 | 73.89 | 320,855 | +0.90(+1.23%) |
Nov 14, 2018 | 73.48 | 74.26 | 72.12 | 72.99 | 576,781 | -0.26(-0.36%) |
Nov 13, 2018 | 73.09 | 74.60 | 72.66 | 73.25 | 306,712 | +0.40(+0.54%) |
Nov 12, 2018 | 73.17 | 73.92 | 72.58 | 72.85 | 566,799 | -0.27(-0.37%) |
Nov 09, 2018 | 73.14 | 73.43 | 71.77 | 73.12 | 749,809 | -0.65(-0.88%) |
Nov 08, 2018 | 74.65 | 75.27 | 73.38 | 73.77 | 334,296 | -0.96(-1.28%) |
Nov 07, 2018 | 75.12 | 75.48 | 73.88 | 74.73 | 401,977 | +0.43(+0.58%) |
Nov 06, 2018 | 73.99 | 74.51 | 73.48 | 74.30 | 351,984 | +0.34(+0.46%) |
Nov 05, 2018 | 74.38 | 75.18 | 73.32 | 73.95 | 585,642 | -0.14(-0.19%) |
Nov 02, 2018 | 73.89 | 74.47 | 73.11 | 74.10 | 521,674 | +1.05(+1.43%) |