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%) |