Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.18 | 71.70 | 70.96 | 71.62 | 38,918 | +0.71(+1.00%) |
Jan 30, 2019 | 70.32 | 71.16 | 70.22 | 70.91 | 13,718 | +0.86(+1.22%) |
Jan 29, 2019 | 69.96 | 70.10 | 69.86 | 70.05 | 96,917 | +0.02(+0.03%) |
Jan 28, 2019 | 71.01 | 71.01 | 69.62 | 70.04 | 5,392 | -0.37(-0.53%) |
Jan 25, 2019 | 70.42 | 70.58 | 70.34 | 70.41 | 51,704 | +0.43(+0.61%) |
Jan 24, 2019 | 69.83 | 70.42 | 69.61 | 69.98 | 81,535 | +0.16(+0.24%) |
Jan 23, 2019 | 70.10 | 70.10 | 69.48 | 69.82 | 14,420 | +0.29(+0.41%) |
Jan 22, 2019 | 69.99 | 69.99 | 69.19 | 69.53 | 21,923 | -0.77(-1.10%) |
Jan 18, 2019 | 69.87 | 70.41 | 69.87 | 70.30 | 19,608 | +0.89(+1.28%) |
Jan 17, 2019 | 69.04 | 69.61 | 69.04 | 69.41 | 15,798 | +0.41(+0.59%) |
Jan 16, 2019 | 68.96 | 69.10 | 68.90 | 69.01 | 10,912 | +0.12(+0.17%) |
Jan 15, 2019 | 68.46 | 68.89 | 68.46 | 68.89 | 38,834 | +0.59(+0.86%) |
Jan 14, 2019 | 68.24 | 68.38 | 68.01 | 68.30 | 3,310 | -0.34(-0.50%) |
Jan 11, 2019 | 68.23 | 68.64 | 68.22 | 68.64 | 7,229 | +0.01(+0.02%) |
Jan 10, 2019 | 67.28 | 68.63 | 67.28 | 68.63 | 33,709 | +0.30(+0.44%) |
Jan 09, 2019 | 68.24 | 68.54 | 68.09 | 68.33 | 20,337 | +0.20(+0.29%) |
Jan 08, 2019 | 67.93 | 68.18 | 67.43 | 68.13 | 51,276 | +0.64(+0.95%) |
Jan 07, 2019 | 66.99 | 67.88 | 66.96 | 67.49 | 14,865 | +0.42(+0.62%) |
Jan 04, 2019 | 65.94 | 67.12 | 65.94 | 67.07 | 13,802 | +2.05(+3.16%) |
Jan 03, 2019 | 65.65 | 65.96 | 65.01 | 65.02 | 9,639 | -1.46(-2.19%) |
Jan 02, 2019 | 65.95 | 66.67 | 65.67 | 66.47 | 54,406 | -0.07(-0.10%) |
Dec 31, 2018 | 67.12 | 67.12 | 66.09 | 66.54 | 33,629 | +0.60(+0.91%) |
Dec 28, 2018 | 66.70 | 67.89 | 65.82 | 65.94 | 55,428 | +0.01(+0.01%) |
Dec 27, 2018 | 64.77 | 66.03 | 63.90 | 65.93 | 43,506 | +0.50(+0.76%) |
Dec 26, 2018 | 63.33 | 65.44 | 62.67 | 65.44 | 52,897 | +2.44(+3.87%) |
Dec 24, 2018 | 63.47 | 63.95 | 62.99 | 63.00 | 30,562 | -1.61(-2.49%) |
Dec 21, 2018 | 66.58 | 66.58 | 64.34 | 64.60 | 51,704 | -0.83(-1.27%) |
Dec 20, 2018 | 66.19 | 66.64 | 65.15 | 65.43 | 37,622 | -1.32(-1.98%) |
Dec 19, 2018 | 68.15 | 68.35 | 66.27 | 66.76 | 24,045 | -1.03(-1.52%) |
Dec 18, 2018 | 68.06 | 68.23 | 67.33 | 67.79 | 25,372 | +0.26(+0.38%) |
Dec 17, 2018 | 68.48 | 68.98 | 67.29 | 67.54 | 16,390 | -1.48(-2.14%) |
Dec 14, 2018 | 69.55 | 69.80 | 68.90 | 69.01 | 8,765 | -1.30(-1.84%) |
Dec 13, 2018 | 70.67 | 70.67 | 70.02 | 70.31 | 60,371 | -0.01(-0.02%) |
Dec 12, 2018 | 71.33 | 71.33 | 70.27 | 70.32 | 24,407 | +0.39(+0.56%) |
Dec 11, 2018 | 70.67 | 71.38 | 69.55 | 69.93 | 13,632 | -0.06(-0.08%) |
Dec 10, 2018 | 69.67 | 69.99 | 68.67 | 69.99 | 9,414 | +0.20(+0.29%) |
Dec 07, 2018 | 71.31 | 71.31 | 69.58 | 69.79 | 7,211 | -1.36(-1.91%) |
Dec 06, 2018 | 70.98 | 71.15 | 69.76 | 71.15 | 13,508 | -0.09(-0.13%) |
Dec 04, 2018 | 73.02 | 73.02 | 71.24 | 71.24 | 6,546 | -2.07(-2.82%) |
Dec 03, 2018 | 73.66 | 74.14 | 73.04 | 73.30 | 24,948 | +0.62(+0.85%) |
Nov 30, 2018 | 72.13 | 73.15 | 72.13 | 72.68 | 5,658 | +0.50(+0.69%) |
Nov 29, 2018 | 72.18 | 72.41 | 72.00 | 72.19 | 69,297 | -0.00(-0.01%) |
Nov 28, 2018 | 71.82 | 72.19 | 70.99 | 72.19 | 115,612 | +1.35(+1.91%) |
Nov 27, 2018 | 70.33 | 70.84 | 70.33 | 70.84 | 248,609 | +0.31(+0.43%) |
Nov 26, 2018 | 70.41 | 70.54 | 70.17 | 70.53 | 10,081 | +0.72(+1.03%) |
Nov 23, 2018 | 69.76 | 69.81 | 69.76 | 69.81 | 221 | -0.30(-0.42%) |
Nov 21, 2018 | 70.11 | 70.11 | 70.11 | 0 | +0.06(+0.08%) | |
Nov 20, 2018 | 70.09 | 70.52 | 70.05 | 70.05 | 7,793 | -1.01(-1.43%) |
Nov 19, 2018 | 71.94 | 71.94 | 71.07 | 71.07 | 5,689 | -1.13(-1.56%) |
Nov 16, 2018 | 71.88 | 72.25 | 71.88 | 72.19 | 8,210 | +0.36(+0.50%) |
Nov 15, 2018 | 70.85 | 72.01 | 70.85 | 71.83 | 6,928 | +0.42(+0.59%) |
Nov 14, 2018 | 71.90 | 71.90 | 71.12 | 71.41 | 9,751 | -0.42(-0.59%) |
Nov 13, 2018 | 72.61 | 72.61 | 71.72 | 71.83 | 6,055 | -0.01(-0.02%) |
Nov 12, 2018 | 73.18 | 73.18 | 71.84 | 71.85 | 3,815 | -1.36(-1.85%) |
Nov 09, 2018 | 73.18 | 73.20 | 72.67 | 73.20 | 3,439 | -0.21(-0.28%) |
Nov 08, 2018 | 73.71 | 75.10 | 73.33 | 73.41 | 25,775 | +0.02(+0.02%) |
Nov 07, 2018 | 72.95 | 73.55 | 72.95 | 73.39 | 12,771 | +1.13(+1.57%) |
Nov 06, 2018 | 72.11 | 72.28 | 71.97 | 72.26 | 6,073 | +0.60(+0.83%) |
Nov 05, 2018 | 71.52 | 71.77 | 71.50 | 71.66 | 2,647 | +0.40(+0.56%) |
Nov 02, 2018 | 71.72 | 71.72 | 70.88 | 71.26 | 7,433 | -0.57(-0.79%) |