Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.01 | 75.14 | 72.08 | 74.33 | 657,125 | +0.68(+0.92%) |
Jan 30, 2019 | 73.42 | 74.42 | 72.50 | 73.65 | 390,839 | +1.22(+1.68%) |
Jan 29, 2019 | 72.04 | 73.00 | 71.80 | 72.43 | 416,105 | +1.12(+1.57%) |
Jan 28, 2019 | 70.56 | 71.36 | 69.80 | 71.32 | 211,877 | +0.22(+0.31%) |
Jan 25, 2019 | 70.63 | 71.49 | 70.07 | 71.10 | 276,166 | +1.69(+2.43%) |
Jan 24, 2019 | 69.25 | 69.80 | 68.87 | 69.41 | 242,328 | -0.08(-0.12%) |
Jan 23, 2019 | 70.61 | 70.61 | 69.23 | 69.49 | 514,685 | -0.64(-0.92%) |
Jan 22, 2019 | 70.35 | 70.53 | 69.33 | 70.14 | 348,200 | -1.05(-1.48%) |
Jan 18, 2019 | 70.62 | 71.30 | 70.08 | 71.19 | 327,500 | +1.05(+1.50%) |
Jan 17, 2019 | 68.85 | 70.86 | 68.58 | 70.14 | 513,669 | +1.03(+1.50%) |
Jan 16, 2019 | 68.45 | 69.56 | 68.45 | 69.10 | 299,297 | +1.09(+1.60%) |
Jan 15, 2019 | 69.41 | 69.55 | 67.52 | 68.01 | 291,443 | -0.81(-1.17%) |
Jan 14, 2019 | 68.76 | 69.27 | 67.95 | 68.82 | 348,108 | -0.56(-0.81%) |
Jan 11, 2019 | 68.82 | 69.75 | 68.44 | 69.38 | 443,055 | +0.25(+0.37%) |
Jan 10, 2019 | 67.88 | 69.25 | 67.73 | 69.13 | 368,708 | +0.61(+0.89%) |
Jan 09, 2019 | 69.11 | 69.77 | 67.49 | 68.52 | 517,693 | +0.31(+0.45%) |
Jan 08, 2019 | 66.47 | 68.39 | 66.47 | 68.21 | 798,051 | +2.49(+3.78%) |
Jan 07, 2019 | 66.48 | 66.98 | 65.19 | 65.72 | 643,963 | -0.16(-0.25%) |
Jan 04, 2019 | 64.69 | 66.15 | 64.31 | 65.89 | 461,121 | +2.61(+4.13%) |
Jan 03, 2019 | 64.55 | 64.98 | 63.18 | 63.27 | 582,556 | -1.62(-2.50%) |
Jan 02, 2019 | 63.36 | 65.51 | 62.69 | 64.90 | 416,739 | +0.29(+0.45%) |
Dec 31, 2018 | 64.89 | 65.18 | 63.45 | 64.61 | 499,016 | -0.01(-0.01%) |
Dec 28, 2018 | 65.38 | 65.69 | 64.32 | 64.62 | 499,346 | -0.54(-0.84%) |
Dec 27, 2018 | 64.04 | 65.17 | 62.93 | 65.16 | 732,877 | -0.15(-0.22%) |
Dec 26, 2018 | 63.24 | 65.39 | 62.29 | 65.31 | 588,543 | +2.24(+3.56%) |
Dec 24, 2018 | 63.96 | 64.41 | 62.97 | 63.06 | 460,681 | -1.17(-1.82%) |
Dec 21, 2018 | 64.77 | 66.01 | 64.04 | 64.23 | 1,451,663 | -0.55(-0.85%) |
Dec 20, 2018 | 65.52 | 66.48 | 64.36 | 64.79 | 721,838 | -0.66(-1.01%) |
Dec 19, 2018 | 67.15 | 67.98 | 65.20 | 65.45 | 839,441 | -1.65(-2.46%) |
Dec 18, 2018 | 66.82 | 67.70 | 66.21 | 67.10 | 963,127 | +0.61(+0.91%) |
Dec 17, 2018 | 67.32 | 68.40 | 66.23 | 66.50 | 917,709 | -0.71(-1.05%) |
Dec 14, 2018 | 67.12 | 69.06 | 67.06 | 67.20 | 1,410,794 | -0.74(-1.10%) |
Dec 13, 2018 | 69.30 | 69.30 | 67.91 | 67.95 | 702,655 | -0.37(-0.54%) |
Dec 12, 2018 | 68.99 | 69.68 | 68.17 | 68.32 | 617,708 | +0.30(+0.44%) |
Dec 11, 2018 | 69.53 | 69.55 | 67.94 | 68.02 | 858,929 | -0.37(-0.54%) |
Dec 10, 2018 | 68.81 | 69.11 | 67.63 | 68.39 | 504,926 | -0.52(-0.75%) |
Dec 07, 2018 | 71.09 | 72.19 | 68.65 | 68.91 | 692,453 | -1.92(-2.70%) |
Dec 06, 2018 | 69.31 | 70.83 | 68.90 | 70.83 | 556,932 | -0.13(-0.18%) |
Dec 04, 2018 | 73.36 | 73.86 | 70.92 | 70.95 | 828,388 | -2.35(-3.21%) |
Dec 03, 2018 | 74.69 | 75.12 | 72.53 | 73.30 | 562,417 | +0.27(+0.37%) |
Nov 30, 2018 | 72.11 | 73.13 | 72.11 | 73.03 | 468,171 | +0.58(+0.80%) |
Nov 29, 2018 | 72.50 | 72.91 | 72.10 | 72.45 | 409,073 | -0.11(-0.15%) |
Nov 28, 2018 | 70.30 | 72.63 | 69.39 | 72.56 | 529,220 | +2.46(+3.51%) |
Nov 27, 2018 | 71.26 | 71.52 | 69.15 | 70.10 | 946,488 | -2.05(-2.84%) |
Nov 26, 2018 | 72.19 | 73.37 | 71.77 | 72.15 | 425,872 | +0.00(+0.00%) |
Nov 23, 2018 | 71.27 | 72.78 | 70.61 | 72.15 | 339,066 | -0.34(-0.46%) |
Nov 21, 2018 | 72.49 | 72.49 | 72.49 | 0 | +0.86(+1.20%) | |
Nov 20, 2018 | 71.70 | 72.27 | 70.60 | 71.62 | 605,227 | -1.33(-1.83%) |
Nov 19, 2018 | 73.96 | 74.28 | 72.55 | 72.96 | 816,665 | -1.12(-1.51%) |
Nov 16, 2018 | 73.65 | 74.48 | 73.51 | 74.08 | 289,715 | +0.18(+0.25%) |
Nov 15, 2018 | 72.79 | 73.98 | 72.61 | 73.89 | 320,826 | +0.90(+1.23%) |
Nov 14, 2018 | 73.48 | 74.27 | 72.13 | 73.00 | 576,729 | -0.26(-0.36%) |
Nov 13, 2018 | 73.09 | 74.61 | 72.67 | 73.26 | 306,685 | +0.40(+0.54%) |
Nov 12, 2018 | 73.18 | 73.92 | 72.59 | 72.86 | 566,748 | -0.27(-0.37%) |
Nov 09, 2018 | 73.15 | 73.44 | 71.78 | 73.13 | 749,742 | -0.65(-0.88%) |
Nov 08, 2018 | 74.66 | 75.27 | 73.39 | 73.78 | 334,266 | -0.96(-1.28%) |
Nov 07, 2018 | 75.12 | 75.49 | 73.89 | 74.74 | 401,941 | +0.43(+0.58%) |
Nov 06, 2018 | 74.00 | 74.52 | 73.48 | 74.30 | 351,953 | +0.34(+0.46%) |
Nov 05, 2018 | 74.38 | 75.19 | 73.33 | 73.96 | 585,589 | -0.14(-0.19%) |
Nov 02, 2018 | 73.90 | 74.47 | 73.11 | 74.10 | 521,627 | +1.05(+1.43%) |