Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.75 | 71.23 | 70.75 | 71.12 | 140,445 | +0.68(+0.96%) |
Jan 30, 2019 | 70.31 | 70.47 | 70.13 | 70.44 | 199,176 | +0.18(+0.25%) |
Jan 29, 2019 | 70.05 | 70.30 | 70.05 | 70.27 | 116,055 | +0.23(+0.33%) |
Jan 28, 2019 | 70.10 | 70.20 | 70.01 | 70.04 | 154,748 | -0.06(-0.09%) |
Jan 25, 2019 | 70.11 | 70.13 | 69.96 | 70.10 | 155,291 | -0.08(-0.11%) |
Jan 24, 2019 | 70.09 | 70.25 | 70.04 | 70.18 | 823,559 | +0.33(+0.47%) |
Jan 23, 2019 | 69.63 | 69.92 | 69.60 | 69.85 | 301,374 | +0.10(+0.15%) |
Jan 22, 2019 | 69.79 | 69.95 | 69.63 | 69.75 | 536,199 | +0.24(+0.34%) |
Jan 18, 2019 | 69.58 | 69.72 | 69.43 | 69.51 | 654,255 | -0.10(-0.15%) |
Jan 17, 2019 | 69.60 | 69.68 | 69.44 | 69.61 | 366,468 | +0.10(+0.14%) |
Jan 16, 2019 | 69.36 | 69.60 | 69.23 | 69.52 | 273,345 | +0.08(+0.11%) |
Jan 15, 2019 | 69.64 | 69.64 | 69.37 | 69.44 | 304,464 | -0.13(-0.18%) |
Jan 14, 2019 | 69.77 | 69.84 | 69.48 | 69.56 | 237,919 | -0.26(-0.38%) |
Jan 11, 2019 | 69.88 | 69.97 | 69.72 | 69.83 | 229,866 | +0.16(+0.23%) |
Jan 10, 2019 | 70.13 | 70.13 | 69.60 | 69.67 | 401,337 | -0.40(-0.57%) |
Jan 09, 2019 | 70.05 | 70.15 | 69.92 | 70.07 | 504,703 | +0.02(+0.03%) |
Jan 08, 2019 | 70.03 | 70.12 | 69.98 | 70.04 | 431,423 | +0.08(+0.11%) |
Jan 07, 2019 | 70.25 | 70.27 | 69.89 | 69.96 | 319,256 | -0.04(-0.06%) |
Jan 04, 2019 | 70.00 | 70.08 | 69.77 | 70.00 | 609,886 | -0.41(-0.58%) |
Jan 03, 2019 | 70.08 | 70.52 | 69.98 | 70.41 | 1,011,137 | +0.36(+0.51%) |
Jan 02, 2019 | 69.88 | 70.05 | 69.68 | 70.05 | 1,050,606 | +0.23(+0.33%) |
Dec 31, 2018 | 69.23 | 69.82 | 69.22 | 69.82 | 1,326,182 | +0.47(+0.68%) |
Dec 28, 2018 | 68.98 | 69.35 | 68.95 | 69.35 | 235,130 | +0.55(+0.80%) |
Dec 27, 2018 | 69.33 | 69.48 | 68.79 | 68.80 | 504,128 | -0.14(-0.21%) |
Dec 26, 2018 | 69.40 | 69.40 | 68.85 | 68.94 | 338,680 | -0.48(-0.69%) |
Dec 24, 2018 | 69.50 | 69.56 | 69.33 | 69.42 | 265,712 | +0.07(+0.10%) |
Dec 21, 2018 | 69.56 | 69.59 | 69.24 | 69.35 | 216,608 | -0.01(-0.01%) |
Dec 20, 2018 | 69.98 | 70.20 | 69.33 | 69.36 | 311,550 | -0.35(-0.50%) |
Dec 19, 2018 | 69.56 | 69.99 | 69.51 | 69.71 | 197,342 | +0.43(+0.62%) |
Dec 18, 2018 | 69.07 | 69.44 | 69.04 | 69.28 | 7,367,174 | +0.33(+0.47%) |
Dec 17, 2018 | 68.59 | 69.10 | 68.59 | 68.96 | 2,156,688 | +0.27(+0.39%) |
Dec 14, 2018 | 68.81 | 68.85 | 68.61 | 68.69 | 115,281 | +0.08(+0.12%) |
Dec 13, 2018 | 68.54 | 68.78 | 68.54 | 68.61 | 287,995 | +0.05(+0.07%) |
Dec 12, 2018 | 68.58 | 68.76 | 68.51 | 68.56 | 168,525 | -0.01(-0.01%) |
Dec 11, 2018 | 68.58 | 68.74 | 68.52 | 68.57 | 426,033 | +0.13(+0.19%) |
Dec 10, 2018 | 68.43 | 68.60 | 68.26 | 68.44 | 205,693 | +0.18(+0.27%) |
Dec 07, 2018 | 68.18 | 68.26 | 67.99 | 68.26 | 488,782 | +0.11(+0.16%) |
Dec 06, 2018 | 68.24 | 68.45 | 68.14 | 68.15 | 228,175 | +0.11(+0.16%) |
Dec 04, 2018 | 67.78 | 68.30 | 67.69 | 68.03 | 266,643 | +0.60(+0.90%) |
Dec 03, 2018 | 66.94 | 67.43 | 66.94 | 67.43 | 183,835 | +0.53(+0.79%) |
Nov 30, 2018 | 66.84 | 66.90 | 66.73 | 66.90 | 117,186 | +0.11(+0.17%) |
Nov 29, 2018 | 66.75 | 66.88 | 66.61 | 66.79 | 152,737 | +0.13(+0.20%) |
Nov 28, 2018 | 66.80 | 66.87 | 66.59 | 66.65 | 164,020 | -0.14(-0.21%) |
Nov 27, 2018 | 66.81 | 66.91 | 66.75 | 66.80 | 288,719 | -0.11(-0.17%) |
Nov 26, 2018 | 66.84 | 66.92 | 66.75 | 66.91 | 106,281 | +0.02(+0.04%) |
Nov 23, 2018 | 67.14 | 67.14 | 66.88 | 66.88 | 58,151 | +0.02(+0.02%) |
Nov 21, 2018 | 66.87 | 66.87 | 66.87 | 0 | +0.14(+0.21%) | |
Nov 20, 2018 | 66.81 | 66.88 | 66.68 | 66.73 | 144,262 | -0.05(-0.07%) |
Nov 19, 2018 | 66.65 | 66.78 | 66.58 | 66.77 | 109,709 | +0.14(+0.21%) |
Nov 16, 2018 | 66.65 | 66.83 | 66.46 | 66.63 | 224,281 | +0.02(+0.04%) |
Nov 15, 2018 | 66.65 | 66.68 | 66.31 | 66.61 | 553,962 | -0.02(-0.04%) |
Nov 14, 2018 | 66.58 | 66.92 | 66.48 | 66.63 | 121,930 | -0.21(-0.32%) |
Nov 13, 2018 | 66.84 | 66.92 | 66.70 | 66.84 | 90,365 | -0.14(-0.21%) |
Nov 12, 2018 | 67.06 | 67.16 | 66.91 | 66.99 | 282,931 | +0.11(+0.16%) |
Nov 09, 2018 | 66.73 | 66.96 | 66.66 | 66.88 | 166,760 | +0.27(+0.40%) |
Nov 08, 2018 | 66.99 | 66.99 | 66.58 | 66.62 | 119,284 | -0.21(-0.32%) |
Nov 07, 2018 | 66.88 | 67.22 | 66.77 | 66.83 | 129,443 | +0.27(+0.41%) |
Nov 06, 2018 | 66.57 | 66.58 | 66.46 | 66.56 | 200,271 | +0.13(+0.20%) |
Nov 05, 2018 | 66.46 | 66.51 | 66.30 | 66.42 | 143,633 | +0.21(+0.31%) |
Nov 02, 2018 | 66.53 | 66.72 | 66.16 | 66.22 | 127,908 | -0.50(-0.75%) |