Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.13 | 71.37 | 71.10 | 71.18 | 10,040 | +0.21(+0.29%) |
Jan 30, 2019 | 70.27 | 71.16 | 70.27 | 70.97 | 92,422 | +0.96(+1.37%) |
Jan 29, 2019 | 69.99 | 70.02 | 69.97 | 70.02 | 4,669 | -0.15(-0.21%) |
Jan 28, 2019 | 70.21 | 70.21 | 70.13 | 70.16 | 9,830 | -0.12(-0.17%) |
Jan 25, 2019 | 70.07 | 70.32 | 70.05 | 70.28 | 14,817 | +0.83(+1.20%) |
Jan 24, 2019 | 69.59 | 69.59 | 69.32 | 69.45 | 12,359 | -0.47(-0.67%) |
Jan 23, 2019 | 69.74 | 69.94 | 69.74 | 69.92 | 20,003 | +0.25(+0.37%) |
Jan 22, 2019 | 69.85 | 69.91 | 69.66 | 69.66 | 9,481 | -0.51(-0.73%) |
Jan 18, 2019 | 70.31 | 70.38 | 70.12 | 70.17 | 27,489 | -0.26(-0.38%) |
Jan 17, 2019 | 70.10 | 70.64 | 70.10 | 70.44 | 24,520 | +0.24(+0.35%) |
Jan 16, 2019 | 70.19 | 70.31 | 70.19 | 70.19 | 3,904 | -0.28(-0.40%) |
Jan 15, 2019 | 70.48 | 70.51 | 70.28 | 70.48 | 4,488 | +0.04(+0.06%) |
Jan 14, 2019 | 70.37 | 70.52 | 70.37 | 70.44 | 5,719 | -0.05(-0.07%) |
Jan 11, 2019 | 70.38 | 70.53 | 70.38 | 70.49 | 4,598 | +0.14(+0.19%) |
Jan 10, 2019 | 70.23 | 70.37 | 70.20 | 70.35 | 3,716 | +0.07(+0.10%) |
Jan 09, 2019 | 70.27 | 70.33 | 70.12 | 70.28 | 19,008 | +0.39(+0.56%) |
Jan 08, 2019 | 69.93 | 69.93 | 69.63 | 69.89 | 5,147 | -0.03(-0.04%) |
Jan 07, 2019 | 69.85 | 69.98 | 69.78 | 69.92 | 7,390 | +0.20(+0.28%) |
Jan 04, 2019 | 68.89 | 69.72 | 68.87 | 69.72 | 26,161 | +1.21(+1.77%) |
Jan 03, 2019 | 68.31 | 68.68 | 68.31 | 68.51 | 19,586 | +0.04(+0.06%) |
Jan 02, 2019 | 68.42 | 68.51 | 68.32 | 68.47 | 46,855 | -0.41(-0.60%) |
Dec 31, 2018 | 68.85 | 68.95 | 68.85 | 68.88 | 19,534 | +0.09(+0.13%) |
Dec 28, 2018 | 69.01 | 69.02 | 68.80 | 68.80 | 59,625 | +0.05(+0.07%) |
Dec 27, 2018 | 68.72 | 68.83 | 68.66 | 68.75 | 26,695 | -0.45(-0.65%) |
Dec 26, 2018 | 68.98 | 69.20 | 68.95 | 69.20 | 96,536 | +0.27(+0.40%) |
Dec 24, 2018 | 68.93 | 69.02 | 68.89 | 68.92 | 9,715 | +0.08(+0.11%) |
Dec 21, 2018 | 69.45 | 69.53 | 68.83 | 68.84 | 45,818 | -0.77(-1.11%) |
Dec 20, 2018 | 69.72 | 69.72 | 69.45 | 69.62 | 74,049 | +0.09(+0.13%) |
Dec 19, 2018 | 70.20 | 70.29 | 69.37 | 69.53 | 9,423 | -0.65(-0.92%) |
Dec 18, 2018 | 70.20 | 70.40 | 70.07 | 70.17 | 10,364 | -0.00(-0.00%) |
Dec 17, 2018 | 70.24 | 70.29 | 70.16 | 70.18 | 37,633 | -0.04(-0.05%) |
Dec 14, 2018 | 69.96 | 70.23 | 69.96 | 70.21 | 14,216 | -0.46(-0.65%) |
Dec 13, 2018 | 70.67 | 70.76 | 70.67 | 70.67 | 4,784 | +0.08(+0.11%) |
Dec 12, 2018 | 70.57 | 70.88 | 70.57 | 70.59 | 11,889 | +0.16(+0.22%) |
Dec 11, 2018 | 70.54 | 70.57 | 70.34 | 70.44 | 7,101 | +0.12(+0.17%) |
Dec 10, 2018 | 70.47 | 70.52 | 70.11 | 70.32 | 12,065 | -0.14(-0.19%) |
Dec 07, 2018 | 70.65 | 70.72 | 70.44 | 70.46 | 3,886 | -0.29(-0.41%) |
Dec 06, 2018 | 70.62 | 70.76 | 70.45 | 70.75 | 15,416 | -0.98(-1.36%) |
Dec 04, 2018 | 72.01 | 72.15 | 71.67 | 71.73 | 55,227 | -0.22(-0.31%) |
Dec 03, 2018 | 72.09 | 72.13 | 71.85 | 71.95 | 117,964 | +0.62(+0.87%) |
Nov 30, 2018 | 71.30 | 71.52 | 71.19 | 71.34 | 20,981 | -0.20(-0.27%) |
Nov 29, 2018 | 71.55 | 71.72 | 71.28 | 71.53 | 11,588 | +0.06(+0.08%) |
Nov 28, 2018 | 70.68 | 71.62 | 70.62 | 71.47 | 17,241 | +0.82(+1.16%) |
Nov 27, 2018 | 70.72 | 70.78 | 70.43 | 70.65 | 19,838 | -0.02(-0.03%) |
Nov 26, 2018 | 70.77 | 70.84 | 70.67 | 70.67 | 52,863 | +0.01(+0.01%) |
Nov 23, 2018 | 70.73 | 70.73 | 70.66 | 70.66 | 1,637 | -0.33(-0.47%) |
Nov 21, 2018 | 70.99 | 70.99 | 70.99 | 0 | +0.42(+0.60%) | |
Nov 20, 2018 | 70.93 | 70.97 | 70.56 | 70.57 | 26,405 | -0.69(-0.97%) |
Nov 19, 2018 | 71.33 | 71.38 | 71.15 | 71.27 | 16,166 | -0.46(-0.64%) |
Nov 16, 2018 | 71.44 | 71.73 | 71.39 | 71.73 | 17,296 | +0.58(+0.81%) |
Nov 15, 2018 | 71.01 | 71.29 | 70.95 | 71.15 | 20,327 | +0.41(+0.58%) |
Nov 14, 2018 | 70.65 | 70.84 | 70.48 | 70.74 | 7,768 | +0.25(+0.35%) |
Nov 13, 2018 | 70.39 | 70.53 | 70.33 | 70.49 | 7,395 | +0.33(+0.47%) |
Nov 12, 2018 | 70.37 | 70.41 | 70.16 | 70.16 | 23,369 | -0.45(-0.64%) |
Nov 09, 2018 | 70.84 | 70.84 | 70.51 | 70.61 | 17,808 | -0.23(-0.33%) |
Nov 08, 2018 | 71.32 | 71.32 | 70.60 | 70.85 | 63,268 | -0.24(-0.34%) |
Nov 07, 2018 | 71.12 | 71.22 | 71.08 | 71.09 | 16,529 | +0.52(+0.73%) |
Nov 06, 2018 | 70.57 | 70.65 | 70.54 | 70.57 | 7,921 | +0.20(+0.28%) |
Nov 05, 2018 | 70.47 | 70.51 | 70.27 | 70.38 | 211,220 | +0.08(+0.11%) |
Nov 02, 2018 | 70.48 | 70.53 | 70.19 | 70.30 | 22,106 | -0.15(-0.21%) |
Nov 01, 2018 | 70.13 | 70.46 | 70.13 | 70.45 | 8,668 | +1.32(+1.91%) |
Oct 31, 2018 | 69.20 | 69.25 | 69.03 | 69.12 | 11,056 | -0.33(-0.48%) |
Oct 30, 2018 | 69.31 | 69.52 | 69.31 | 69.46 | 4,440 | +0.45(+0.65%) |
Oct 29, 2018 | 69.27 | 69.29 | 68.94 | 69.01 | 13,602 | -0.30(-0.44%) |
Oct 26, 2018 | 68.86 | 69.34 | 68.85 | 69.31 | 5,429 | +0.14(+0.20%) |
Oct 25, 2018 | 69.18 | 69.25 | 69.11 | 69.17 | 28,545 | +0.20(+0.28%) |
Oct 24, 2018 | 69.34 | 69.34 | 68.97 | 68.98 | 4,957 | -0.28(-0.41%) |
Oct 23, 2018 | 69.27 | 69.30 | 69.04 | 69.26 | 22,073 | +0.06(+0.08%) |
Oct 22, 2018 | 69.44 | 69.44 | 69.18 | 69.20 | 7,345 | -0.33(-0.48%) |
Oct 19, 2018 | 69.73 | 69.81 | 69.49 | 69.53 | 21,307 | +0.09(+0.13%) |
Oct 18, 2018 | 69.58 | 69.72 | 69.33 | 69.45 | 4,609 | -0.09(-0.13%) |
Oct 17, 2018 | 69.65 | 69.71 | 69.49 | 69.53 | 13,887 | -0.22(-0.31%) |
Oct 16, 2018 | 69.77 | 69.81 | 69.69 | 69.75 | 9,236 | +0.12(+0.17%) |
Oct 15, 2018 | 69.67 | 69.78 | 69.63 | 69.63 | 8,323 | +0.21(+0.31%) |
Oct 12, 2018 | 69.61 | 69.67 | 69.41 | 69.42 | 34,726 | -0.05(-0.07%) |
Oct 11, 2018 | 69.29 | 69.55 | 69.29 | 69.47 | 46,197 | +0.39(+0.57%) |
Oct 10, 2018 | 69.27 | 69.32 | 69.04 | 69.08 | 20,201 | -0.24(-0.35%) |
Oct 09, 2018 | 68.95 | 69.33 | 68.95 | 69.32 | 14,474 | +0.22(+0.32%) |
Oct 08, 2018 | 68.66 | 69.12 | 68.66 | 69.10 | 2,962 | +0.34(+0.50%) |
Oct 05, 2018 | 69.09 | 69.15 | 68.75 | 68.75 | 37,184 | -0.33(-0.48%) |
Oct 04, 2018 | 69.21 | 69.25 | 68.94 | 69.09 | 22,330 | -0.32(-0.46%) |
Oct 03, 2018 | 69.75 | 69.82 | 69.41 | 69.41 | 23,321 | -0.78(-1.11%) |
Oct 02, 2018 | 70.06 | 70.31 | 70.06 | 70.19 | 5,275 | -0.38(-0.54%) |
Oct 01, 2018 | 70.37 | 70.59 | 70.37 | 70.57 | 11,075 | +0.01(+0.02%) |
Sep 28, 2018 | 70.48 | 70.64 | 70.48 | 70.56 | 2,460 | +0.20(+0.28%) |
Sep 27, 2018 | 70.38 | 70.51 | 70.34 | 70.36 | 22,700 | -0.54(-0.76%) |
Sep 26, 2018 | 70.70 | 71.37 | 70.70 | 70.90 | 11,030 | +0.15(+0.21%) |
Sep 25, 2018 | 70.79 | 70.84 | 70.69 | 70.75 | 40,431 | -0.07(-0.10%) |
Sep 24, 2018 | 70.97 | 71.04 | 70.82 | 70.82 | 7,985 | -0.28(-0.40%) |
Sep 21, 2018 | 70.87 | 71.14 | 70.87 | 71.11 | 11,791 | -0.08(-0.11%) |
Sep 20, 2018 | 71.12 | 71.18 | 71.03 | 71.18 | 8,015 | +0.31(+0.44%) |
Sep 19, 2018 | 70.75 | 70.97 | 70.75 | 70.87 | 8,108 | +0.45(+0.64%) |
Sep 18, 2018 | 70.39 | 70.46 | 70.30 | 70.42 | 10,930 | +0.37(+0.52%) |
Sep 17, 2018 | 70.11 | 70.22 | 70.05 | 70.05 | 7,821 | +0.17(+0.24%) |
Sep 14, 2018 | 70.08 | 70.10 | 69.88 | 69.89 | 1,948 | -0.39(-0.56%) |
Sep 13, 2018 | 70.48 | 70.49 | 70.15 | 70.28 | 12,739 | +0.27(+0.39%) |
Sep 12, 2018 | 69.62 | 70.07 | 69.62 | 70.00 | 41,463 | +0.62(+0.90%) |
Sep 11, 2018 | 69.21 | 69.38 | 69.15 | 69.38 | 21,021 | -0.02(-0.03%) |
Sep 10, 2018 | 69.56 | 69.56 | 69.38 | 69.40 | 9,345 | +0.07(+0.10%) |
Sep 07, 2018 | 69.71 | 69.76 | 69.29 | 69.33 | 29,325 | -0.89(-1.26%) |
Sep 06, 2018 | 70.18 | 70.27 | 70.17 | 70.22 | 5,669 | +0.03(+0.04%) |
Sep 05, 2018 | 70.09 | 70.20 | 70.06 | 70.19 | 5,580 | +0.14(+0.19%) |
Sep 04, 2018 | 69.97 | 70.06 | 69.95 | 70.05 | 12,559 | -0.07(-0.10%) |
Aug 31, 2018 | 70.12 | 70.12 | 70.12 | 0 | -0.69(-0.98%) | |
Aug 30, 2018 | 71.05 | 71.05 | 70.81 | 70.81 | 1,896 | -0.44(-0.62%) |
Aug 29, 2018 | 71.15 | 71.26 | 71.04 | 71.25 | 6,156 | -0.28(-0.40%) |
Aug 28, 2018 | 71.71 | 71.78 | 71.50 | 71.54 | 31,676 | -0.12(-0.16%) |
Aug 27, 2018 | 71.48 | 71.69 | 71.48 | 71.65 | 17,487 | +0.23(+0.33%) |
Aug 24, 2018 | 71.26 | 71.59 | 71.26 | 71.42 | 44,741 | +0.74(+1.05%) |
Aug 23, 2018 | 70.86 | 70.96 | 70.65 | 70.68 | 19,244 | -1.01(-1.41%) |
Aug 22, 2018 | 71.66 | 71.69 | 71.58 | 71.69 | 29,600 | -0.12(-0.16%) |
Aug 21, 2018 | 71.62 | 71.94 | 71.59 | 71.81 | 52,384 | +0.34(+0.48%) |
Aug 20, 2018 | 71.23 | 71.47 | 71.22 | 71.47 | 13,145 | +0.18(+0.25%) |
Aug 17, 2018 | 70.95 | 71.31 | 70.94 | 71.29 | 44,639 | +0.52(+0.73%) |
Aug 16, 2018 | 70.85 | 70.94 | 70.75 | 70.78 | 10,310 | +0.26(+0.37%) |
Aug 15, 2018 | 70.44 | 70.61 | 70.28 | 70.51 | 21,047 | -0.02(-0.03%) |
Aug 14, 2018 | 70.75 | 70.77 | 70.45 | 70.53 | 39,115 | -0.24(-0.35%) |
Aug 13, 2018 | 71.03 | 71.06 | 70.77 | 70.78 | 22,552 | -0.33(-0.46%) |
Aug 10, 2018 | 71.08 | 71.28 | 71.03 | 71.10 | 19,600 | -0.82(-1.14%) |
Aug 09, 2018 | 72.23 | 72.25 | 71.93 | 71.93 | 19,235 | -0.52(-0.72%) |
Aug 08, 2018 | 72.17 | 72.49 | 72.17 | 72.45 | 8,494 | +0.10(+0.14%) |
Aug 07, 2018 | 72.40 | 72.43 | 72.26 | 72.35 | 25,494 | +0.35(+0.49%) |
Aug 06, 2018 | 71.87 | 72.02 | 71.87 | 71.99 | 9,964 | -0.14(-0.19%) |
Aug 03, 2018 | 71.93 | 72.18 | 71.91 | 72.13 | 26,065 | +0.34(+0.47%) |
Aug 02, 2018 | 71.84 | 71.95 | 71.74 | 71.79 | 9,042 | -0.32(-0.45%) |
Aug 01, 2018 | 72.17 | 72.23 | 72.06 | 72.11 | 6,019 | -0.27(-0.38%) |
Jul 31, 2018 | 72.33 | 72.50 | 72.33 | 72.39 | 13,997 | +0.20(+0.28%) |
Jul 30, 2018 | 72.07 | 72.21 | 72.07 | 72.18 | 7,671 | +0.04(+0.05%) |
Jul 27, 2018 | 72.20 | 72.23 | 72.08 | 72.14 | 11,623 | +0.28(+0.39%) |
Jul 26, 2018 | 72.12 | 72.12 | 71.85 | 71.86 | 8,402 | -0.80(-1.10%) |
Jul 25, 2018 | 72.34 | 72.66 | 72.24 | 72.66 | 3,509 | +0.40(+0.55%) |
Jul 24, 2018 | 72.14 | 72.37 | 72.14 | 72.26 | 5,227 | +0.35(+0.49%) |
Jul 23, 2018 | 72.02 | 72.02 | 71.83 | 71.91 | 16,272 | -0.45(-0.62%) |
Jul 20, 2018 | 72.20 | 72.37 | 72.18 | 72.36 | 31,755 | +0.75(+1.05%) |
Jul 19, 2018 | 71.43 | 71.89 | 71.38 | 71.61 | 5,260 | -0.46(-0.63%) |
Jul 18, 2018 | 71.74 | 72.12 | 71.74 | 72.06 | 2,135 | +0.07(+0.09%) |
Jul 17, 2018 | 71.99 | 72.07 | 71.92 | 72.00 | 3,579 | -0.28(-0.39%) |
Jul 16, 2018 | 72.27 | 72.41 | 72.22 | 72.28 | 14,177 | +0.05(+0.07%) |
Jul 13, 2018 | 72.00 | 72.24 | 72.00 | 72.23 | 19,672 | +0.09(+0.12%) |
Jul 12, 2018 | 72.02 | 72.22 | 72.02 | 72.14 | 170,327 | +0.42(+0.58%) |
Jul 11, 2018 | 72.07 | 72.14 | 71.72 | 71.72 | 9,124 | -0.96(-1.33%) |
Jul 10, 2018 | 72.57 | 72.73 | 72.53 | 72.69 | 60,680 | +0.00(+0.00%) |
Jul 09, 2018 | 72.78 | 72.86 | 72.61 | 72.69 | 87,841 | +0.38(+0.52%) |
Jul 06, 2018 | 72.24 | 72.32 | 72.21 | 72.31 | 8,954 | +0.40(+0.56%) |
Jul 05, 2018 | 71.95 | 71.98 | 71.82 | 71.91 | 42,322 | +0.16(+0.22%) |
Jul 03, 2018 | 71.75 | 71.75 | 71.75 | 0 | +0.40(+0.56%) | |
Jul 02, 2018 | 71.47 | 71.47 | 71.16 | 71.35 | 14,089 | -0.64(-0.90%) |
Jun 29, 2018 | 72.00 | 71.83 | 72.00 | 18,435 | +0.48(+0.67%) | |
Jun 28, 2018 | 71.42 | 71.61 | 71.42 | 71.52 | 13,562 | +0.19(+0.27%) |
Jun 27, 2018 | 71.71 | 71.91 | 71.25 | 71.33 | 9,664 | -0.57(-0.80%) |
Jun 26, 2018 | 71.98 | 72.00 | 71.84 | 71.90 | 9,368 | -0.16(-0.22%) |
Jun 25, 2018 | 72.20 | 72.20 | 71.99 | 72.06 | 14,483 | -0.32(-0.44%) |
Jun 22, 2018 | 72.34 | 72.42 | 72.17 | 72.38 | 11,845 | +0.53(+0.73%) |
Jun 21, 2018 | 71.88 | 71.93 | 71.75 | 71.85 | 39,728 | +0.18(+0.26%) |
Jun 20, 2018 | 71.79 | 71.87 | 71.67 | 71.67 | 14,784 | -0.08(-0.11%) |
Jun 19, 2018 | 71.70 | 71.82 | 71.61 | 71.75 | 42,528 | -0.45(-0.62%) |
Jun 18, 2018 | 72.31 | 72.37 | 72.12 | 72.19 | 52,996 | -0.21(-0.30%) |
Jun 15, 2018 | 72.81 | 72.40 | 72.41 | 66,068 | -0.40(-0.55%) | |
Jun 14, 2018 | 73.31 | 73.34 | 72.77 | 72.81 | 22,654 | -0.87(-1.17%) |
Jun 13, 2018 | 73.77 | 73.94 | 73.24 | 73.67 | 34,794 | +0.04(+0.05%) |
Jun 12, 2018 | 74.02 | 74.04 | 73.58 | 73.63 | 21,189 | -0.37(-0.50%) |
Jun 11, 2018 | 73.99 | 74.12 | 73.94 | 74.00 | 20,080 | +0.14(+0.18%) |
Jun 08, 2018 | 73.82 | 73.93 | 73.75 | 73.87 | 17,069 | -0.24(-0.33%) |
Jun 07, 2018 | 74.35 | 74.38 | 74.08 | 74.11 | 20,673 | -0.40(-0.54%) |
Jun 06, 2018 | 74.49 | 74.51 | 27,348 | +0.48(+0.64%) | ||
Jun 05, 2018 | 74.03 | 74.08 | 73.86 | 74.03 | 22,499 | -0.33(-0.44%) |