Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.02 | 72.07 | 71.90 | 72.07 | 18,554 | +0.13(+0.19%) |
Jan 30, 2019 | 71.52 | 72.08 | 71.52 | 71.93 | 50,596 | +0.70(+0.98%) |
Jan 29, 2019 | 71.34 | 71.46 | 71.23 | 71.23 | 38,756 | +0.36(+0.51%) |
Jan 28, 2019 | 71.25 | 71.38 | 70.87 | 70.87 | 46,946 | -0.65(-0.91%) |
Jan 25, 2019 | 71.32 | 71.52 | 71.29 | 71.51 | 66,434 | +0.69(+0.97%) |
Jan 24, 2019 | 70.85 | 70.87 | 70.81 | 70.83 | 30,853 | -0.04(-0.05%) |
Jan 23, 2019 | 70.81 | 70.87 | 70.76 | 70.87 | 13,434 | +0.05(+0.08%) |
Jan 22, 2019 | 70.83 | 70.96 | 70.79 | 70.81 | 54,380 | -0.45(-0.64%) |
Jan 18, 2019 | 71.32 | 71.46 | 71.23 | 71.27 | 34,625 | +0.02(+0.02%) |
Jan 17, 2019 | 71.02 | 71.34 | 71.02 | 71.25 | 31,147 | -0.12(-0.17%) |
Jan 16, 2019 | 71.42 | 71.44 | 71.33 | 71.38 | 38,231 | +0.09(+0.12%) |
Jan 15, 2019 | 71.34 | 71.49 | 71.12 | 71.29 | 49,684 | +0.15(+0.22%) |
Jan 14, 2019 | 71.27 | 71.39 | 71.14 | 71.14 | 39,973 | -0.10(-0.13%) |
Jan 11, 2019 | 71.40 | 71.40 | 71.21 | 71.23 | 76,134 | -0.19(-0.27%) |
Jan 10, 2019 | 71.43 | 71.53 | 71.35 | 71.42 | 31,643 | -0.16(-0.23%) |
Jan 09, 2019 | 71.41 | 71.74 | 71.41 | 71.59 | 42,107 | +0.32(+0.44%) |
Jan 08, 2019 | 71.11 | 71.27 | 71.04 | 71.27 | 41,750 | +0.16(+0.23%) |
Jan 07, 2019 | 70.82 | 71.22 | 70.82 | 71.11 | 58,631 | +0.49(+0.69%) |
Jan 04, 2019 | 70.46 | 70.66 | 70.33 | 70.62 | 25,447 | +0.40(+0.57%) |
Jan 03, 2019 | 70.00 | 70.22 | 69.85 | 70.22 | 25,116 | +0.58(+0.83%) |
Jan 02, 2019 | 69.33 | 69.64 | 69.31 | 69.64 | 49,957 | +0.36(+0.51%) |
Dec 31, 2018 | 69.27 | 69.38 | 69.19 | 69.28 | 70,949 | +0.09(+0.12%) |
Dec 28, 2018 | 69.36 | 69.41 | 69.20 | 69.20 | 21,284 | -0.27(-0.39%) |
Dec 27, 2018 | 69.31 | 69.47 | 69.21 | 69.47 | 134,812 | -0.17(-0.25%) |
Dec 26, 2018 | 69.64 | 69.65 | 69.48 | 69.64 | 39,962 | +0.12(+0.18%) |
Dec 24, 2018 | 69.49 | 69.67 | 69.49 | 69.51 | 9,181 | -0.02(-0.03%) |
Dec 21, 2018 | 69.80 | 69.95 | 69.51 | 69.53 | 13,146 | -0.53(-0.76%) |
Dec 20, 2018 | 70.10 | 70.20 | 69.90 | 70.07 | 34,374 | +0.01(+0.01%) |
Dec 19, 2018 | 70.33 | 70.46 | 70.00 | 70.06 | 19,819 | -0.11(-0.15%) |
Dec 18, 2018 | 70.44 | 70.48 | 70.07 | 70.17 | 38,915 | -0.32(-0.46%) |
Dec 17, 2018 | 70.55 | 70.61 | 70.44 | 70.49 | 12,843 | -0.20(-0.29%) |
Dec 14, 2018 | 70.57 | 70.69 | 70.57 | 70.69 | 5,634 | -0.12(-0.18%) |
Dec 13, 2018 | 70.74 | 70.82 | 70.73 | 70.82 | 2,975 | +0.03(+0.05%) |
Dec 12, 2018 | 70.84 | 70.91 | 70.78 | 70.78 | 7,234 | +0.25(+0.35%) |
Dec 11, 2018 | 70.56 | 70.61 | 70.44 | 70.54 | 5,856 | +0.04(+0.06%) |
Dec 10, 2018 | 70.81 | 70.84 | 70.47 | 70.49 | 13,802 | -0.53(-0.74%) |
Dec 07, 2018 | 71.29 | 71.29 | 71.01 | 71.02 | 18,989 | +0.31(+0.43%) |
Dec 06, 2018 | 70.50 | 70.71 | 70.35 | 70.71 | 79,769 | -0.58(-0.82%) |
Dec 04, 2018 | 71.60 | 71.65 | 71.30 | 71.30 | 37,770 | -0.28(-0.39%) |
Dec 03, 2018 | 71.78 | 71.78 | 71.50 | 71.58 | 96,052 | +0.46(+0.65%) |
Nov 30, 2018 | 70.95 | 71.15 | 70.88 | 71.11 | 132,600 | -0.02(-0.03%) |
Nov 29, 2018 | 71.25 | 71.25 | 71.13 | 71.13 | 9,449 | -0.07(-0.09%) |
Nov 28, 2018 | 70.87 | 71.37 | 70.73 | 71.20 | 86,557 | +0.14(+0.20%) |
Nov 27, 2018 | 71.19 | 71.23 | 70.91 | 71.06 | 73,638 | -0.22(-0.31%) |
Nov 26, 2018 | 71.49 | 71.57 | 71.28 | 71.28 | 71,750 | -0.30(-0.41%) |
Nov 23, 2018 | 71.33 | 71.65 | 71.31 | 71.57 | 3,236 | +0.23(+0.32%) |
Nov 21, 2018 | 71.34 | 71.34 | 71.34 | 0 | +0.33(+0.46%) | |
Nov 20, 2018 | 71.45 | 71.49 | 70.95 | 71.02 | 37,619 | -0.69(-0.96%) |
Nov 19, 2018 | 71.61 | 71.74 | 71.57 | 71.71 | 45,593 | -0.11(-0.15%) |
Nov 16, 2018 | 71.94 | 71.94 | 71.70 | 71.81 | 38,005 | +0.15(+0.21%) |
Nov 15, 2018 | 71.37 | 71.81 | 71.37 | 71.66 | 56,084 | +0.26(+0.36%) |
Nov 14, 2018 | 71.49 | 71.49 | 71.28 | 71.40 | 39,630 | +0.07(+0.09%) |
Nov 13, 2018 | 71.36 | 71.46 | 71.23 | 71.33 | 7,177 | +0.01(+0.01%) |
Nov 12, 2018 | 71.54 | 71.58 | 71.32 | 71.32 | 24,610 | -0.22(-0.31%) |
Nov 09, 2018 | 71.62 | 71.63 | 71.40 | 71.54 | 16,810 | -0.22(-0.31%) |
Nov 08, 2018 | 72.07 | 72.16 | 71.67 | 71.77 | 11,391 | -0.26(-0.36%) |
Nov 07, 2018 | 72.29 | 72.29 | 72.02 | 72.02 | 23,572 | +0.07(+0.09%) |
Nov 06, 2018 | 71.97 | 72.01 | 71.89 | 71.96 | 33,759 | -0.15(-0.21%) |
Nov 05, 2018 | 72.20 | 72.28 | 72.06 | 72.11 | 17,065 | +0.00(+0.00%) |
Nov 02, 2018 | 72.11 | 72.16 | 72.05 | 72.11 | 63,585 | -0.08(-0.11%) |