Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.66 | 72.18 | 71.43 | 72.11 | 38,658 | +0.72(+1.00%) |
Jan 30, 2019 | 70.79 | 71.64 | 70.69 | 71.39 | 13,626 | +0.86(+1.22%) |
Jan 29, 2019 | 70.43 | 70.57 | 70.33 | 70.52 | 96,270 | +0.02(+0.03%) |
Jan 28, 2019 | 71.49 | 71.49 | 70.09 | 70.51 | 5,356 | -0.38(-0.53%) |
Jan 25, 2019 | 70.89 | 71.06 | 70.81 | 70.88 | 51,359 | +0.43(+0.61%) |
Jan 24, 2019 | 70.30 | 70.89 | 70.08 | 70.45 | 80,991 | +0.17(+0.24%) |
Jan 23, 2019 | 70.57 | 70.57 | 69.94 | 70.29 | 14,324 | +0.29(+0.41%) |
Jan 22, 2019 | 70.46 | 70.46 | 69.65 | 70.00 | 21,777 | -0.78(-1.10%) |
Jan 18, 2019 | 70.34 | 70.88 | 70.34 | 70.77 | 19,477 | +0.89(+1.28%) |
Jan 17, 2019 | 69.50 | 70.07 | 69.50 | 69.88 | 15,692 | +0.41(+0.59%) |
Jan 16, 2019 | 69.43 | 69.56 | 69.36 | 69.47 | 10,839 | +0.12(+0.17%) |
Jan 15, 2019 | 68.92 | 69.35 | 68.92 | 69.35 | 38,575 | +0.59(+0.86%) |
Jan 14, 2019 | 68.70 | 68.84 | 68.47 | 68.76 | 3,288 | -0.34(-0.50%) |
Jan 11, 2019 | 68.69 | 69.10 | 68.68 | 69.10 | 7,181 | +0.01(+0.02%) |
Jan 10, 2019 | 67.73 | 69.09 | 67.73 | 69.09 | 33,484 | +0.30(+0.44%) |
Jan 09, 2019 | 68.70 | 69.00 | 68.55 | 68.79 | 20,202 | +0.20(+0.29%) |
Jan 08, 2019 | 68.38 | 68.64 | 67.89 | 68.59 | 50,934 | +0.65(+0.95%) |
Jan 07, 2019 | 67.44 | 68.34 | 67.41 | 67.94 | 14,765 | +0.42(+0.62%) |
Jan 04, 2019 | 66.38 | 67.57 | 66.38 | 67.52 | 13,710 | +2.07(+3.16%) |
Jan 03, 2019 | 66.09 | 66.40 | 65.44 | 65.45 | 9,575 | -1.47(-2.19%) |
Jan 02, 2019 | 66.39 | 67.12 | 66.11 | 66.92 | 54,043 | -0.07(-0.10%) |
Dec 31, 2018 | 67.57 | 67.57 | 66.54 | 66.99 | 33,405 | +0.61(+0.91%) |
Dec 28, 2018 | 67.15 | 68.34 | 66.26 | 66.38 | 55,059 | +0.01(+0.01%) |
Dec 27, 2018 | 65.20 | 66.47 | 64.33 | 66.38 | 43,216 | +0.50(+0.76%) |
Dec 26, 2018 | 63.75 | 65.88 | 63.09 | 65.88 | 52,544 | +2.45(+3.87%) |
Dec 24, 2018 | 63.90 | 64.38 | 63.41 | 63.42 | 30,358 | -1.62(-2.49%) |
Dec 21, 2018 | 67.02 | 67.02 | 64.77 | 65.04 | 51,359 | -0.83(-1.27%) |
Dec 20, 2018 | 66.64 | 67.08 | 65.59 | 65.87 | 37,371 | -1.33(-1.98%) |
Dec 19, 2018 | 68.60 | 68.81 | 66.72 | 67.21 | 23,885 | -1.04(-1.52%) |
Dec 18, 2018 | 68.52 | 68.69 | 67.78 | 68.25 | 25,203 | +0.26(+0.38%) |
Dec 17, 2018 | 68.94 | 69.45 | 67.74 | 67.99 | 16,281 | -1.49(-2.14%) |
Dec 14, 2018 | 70.02 | 70.27 | 69.37 | 69.48 | 8,706 | -1.31(-1.84%) |
Dec 13, 2018 | 71.15 | 71.15 | 70.50 | 70.78 | 59,968 | -0.01(-0.02%) |
Dec 12, 2018 | 71.81 | 71.81 | 70.74 | 70.79 | 24,244 | +0.39(+0.56%) |
Dec 11, 2018 | 71.14 | 71.86 | 70.02 | 70.40 | 13,541 | -0.06(-0.08%) |
Dec 10, 2018 | 70.14 | 70.46 | 69.13 | 70.46 | 9,351 | +0.20(+0.29%) |
Dec 07, 2018 | 71.79 | 71.79 | 70.05 | 70.26 | 7,163 | -1.37(-1.91%) |
Dec 06, 2018 | 71.45 | 71.63 | 70.23 | 71.63 | 13,418 | -0.09(-0.13%) |
Dec 04, 2018 | 73.51 | 73.51 | 71.72 | 71.72 | 6,502 | -2.08(-2.82%) |
Dec 03, 2018 | 74.16 | 74.64 | 73.53 | 73.80 | 24,782 | +0.62(+0.85%) |
Nov 30, 2018 | 72.61 | 73.64 | 72.61 | 73.17 | 5,620 | +0.50(+0.69%) |
Nov 29, 2018 | 72.66 | 72.90 | 72.49 | 72.67 | 68,834 | -0.00(-0.01%) |
Nov 28, 2018 | 72.31 | 72.68 | 71.46 | 72.68 | 114,840 | +1.36(+1.91%) |
Nov 27, 2018 | 70.80 | 71.32 | 70.80 | 71.32 | 246,949 | +0.31(+0.43%) |
Nov 26, 2018 | 70.88 | 71.02 | 70.64 | 71.01 | 10,013 | +0.73(+1.03%) |
Nov 23, 2018 | 70.23 | 70.28 | 70.23 | 70.28 | 220 | -0.30(-0.42%) |
Nov 21, 2018 | 70.58 | 70.58 | 70.58 | 0 | +0.06(+0.08%) | |
Nov 20, 2018 | 70.56 | 70.99 | 70.52 | 70.52 | 7,741 | -1.02(-1.43%) |
Nov 19, 2018 | 72.42 | 72.42 | 71.54 | 71.54 | 5,651 | -1.13(-1.56%) |
Nov 16, 2018 | 72.36 | 72.73 | 72.36 | 72.68 | 8,155 | +0.36(+0.50%) |
Nov 15, 2018 | 71.33 | 72.49 | 71.33 | 72.32 | 6,882 | +0.43(+0.59%) |
Nov 14, 2018 | 72.38 | 72.38 | 71.60 | 71.89 | 9,686 | -0.43(-0.59%) |
Nov 13, 2018 | 73.10 | 73.10 | 72.20 | 72.32 | 6,015 | -0.01(-0.02%) |
Nov 12, 2018 | 73.68 | 73.68 | 72.33 | 72.33 | 3,790 | -1.36(-1.85%) |
Nov 09, 2018 | 73.68 | 73.69 | 73.16 | 73.69 | 3,416 | -0.21(-0.28%) |
Nov 08, 2018 | 74.20 | 75.60 | 73.82 | 73.90 | 25,603 | +0.02(+0.02%) |
Nov 07, 2018 | 73.44 | 74.05 | 73.44 | 73.88 | 12,686 | +1.14(+1.57%) |
Nov 06, 2018 | 72.60 | 72.77 | 72.45 | 72.74 | 6,032 | +0.60(+0.83%) |
Nov 05, 2018 | 72.00 | 72.25 | 71.98 | 72.14 | 2,629 | +0.40(+0.56%) |
Nov 02, 2018 | 72.20 | 72.20 | 71.35 | 71.73 | 7,384 | -0.57(-0.79%) |