Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.77 | 69.27 | 68.69 | 69.26 | 31,769 | -0.05(-0.07%) |
Jan 30, 2019 | 70.18 | 70.33 | 68.86 | 69.31 | 180,935 | -0.78(-1.12%) |
Jan 29, 2019 | 70.33 | 70.57 | 70.05 | 70.10 | 8,139 | -0.79(-1.12%) |
Jan 28, 2019 | 71.43 | 71.43 | 70.84 | 70.89 | 23,093 | -0.42(-0.59%) |
Jan 25, 2019 | 72.22 | 72.23 | 71.24 | 71.31 | 41,900 | -2.18(-2.97%) |
Jan 24, 2019 | 73.27 | 73.59 | 73.21 | 73.49 | 20,859 | +0.31(+0.42%) |
Jan 23, 2019 | 73.67 | 73.67 | 72.93 | 73.18 | 22,251 | +0.15(+0.20%) |
Jan 22, 2019 | 73.30 | 73.55 | 73.00 | 73.04 | 18,866 | -0.38(-0.52%) |
Jan 18, 2019 | 73.23 | 73.47 | 72.92 | 73.42 | 19,300 | +1.25(+1.73%) |
Jan 17, 2019 | 72.24 | 72.45 | 72.07 | 72.17 | 9,476 | +0.22(+0.30%) |
Jan 16, 2019 | 72.21 | 72.21 | 71.75 | 71.95 | 27,346 | -0.49(-0.67%) |
Jan 15, 2019 | 71.92 | 72.62 | 71.78 | 72.44 | 36,765 | +0.35(+0.49%) |
Jan 14, 2019 | 71.91 | 72.24 | 71.91 | 72.09 | 9,835 | -0.37(-0.51%) |
Jan 11, 2019 | 72.42 | 72.54 | 72.20 | 72.46 | 15,100 | -0.19(-0.26%) |
Jan 10, 2019 | 72.10 | 72.65 | 71.96 | 72.65 | 18,406 | +0.82(+1.13%) |
Jan 09, 2019 | 72.53 | 72.53 | 71.75 | 71.83 | 11,816 | -0.89(-1.22%) |
Jan 08, 2019 | 73.12 | 73.15 | 72.61 | 72.73 | 6,241 | +0.38(+0.53%) |
Jan 07, 2019 | 71.95 | 72.79 | 71.88 | 72.34 | 90,699 | -0.25(-0.34%) |
Jan 04, 2019 | 72.90 | 72.90 | 72.59 | 72.59 | 3,900 | +1.05(+1.47%) |
Jan 03, 2019 | 72.25 | 72.26 | 71.54 | 71.54 | 4,761 | -1.07(-1.47%) |
Jan 02, 2019 | 72.34 | 73.22 | 72.34 | 72.61 | 2,083 | -0.23(-0.32%) |
Dec 31, 2018 | 73.13 | 73.13 | 72.76 | 72.84 | 13,500 | -0.14(-0.19%) |
Dec 28, 2018 | 73.18 | 73.37 | 72.97 | 72.98 | 13,300 | -0.07(-0.10%) |
Dec 27, 2018 | 73.52 | 73.94 | 73.05 | 73.05 | 8,568 | -1.97(-2.63%) |
Dec 26, 2018 | 73.46 | 75.02 | 73.33 | 75.02 | 6,993 | +0.74(+1.00%) |
Dec 24, 2018 | 74.86 | 74.86 | 74.25 | 74.28 | 13,800 | -1.63(-2.15%) |
Dec 21, 2018 | 75.24 | 75.94 | 75.24 | 75.91 | 8,700 | +0.66(+0.88%) |
Dec 20, 2018 | 75.32 | 75.79 | 74.80 | 75.25 | 12,503 | -2.31(-2.98%) |
Dec 19, 2018 | 76.05 | 77.56 | 75.72 | 77.56 | 8,319 | +0.92(+1.20%) |
Dec 18, 2018 | 77.00 | 77.00 | 76.64 | 76.64 | 1,440 | -0.35(-0.46%) |
Dec 17, 2018 | 77.55 | 77.64 | 76.91 | 76.99 | 1,488 | -0.91(-1.17%) |
Dec 14, 2018 | 78.53 | 78.53 | 77.71 | 77.90 | 1,700 | +0.59(+0.77%) |
Dec 13, 2018 | 77.63 | 77.63 | 77.31 | 77.31 | 3,472 | +0.35(+0.46%) |
Dec 12, 2018 | 76.83 | 77.12 | 76.78 | 76.96 | 2,268 | -0.33(-0.42%) |
Dec 11, 2018 | 76.93 | 77.40 | 76.93 | 77.28 | 2,136 | +0.14(+0.18%) |
Dec 10, 2018 | 77.11 | 77.41 | 76.80 | 77.15 | 7,824 | +0.53(+0.69%) |
Dec 07, 2018 | 77.22 | 77.22 | 76.36 | 76.62 | 8,400 | -1.46(-1.86%) |
Dec 06, 2018 | 77.13 | 78.08 | 77.13 | 78.08 | 6,370 | +0.19(+0.24%) |
Dec 04, 2018 | 77.53 | 77.92 | 77.45 | 77.89 | 4,700 | -0.84(-1.07%) |
Dec 03, 2018 | 78.37 | 78.73 | 78.01 | 78.73 | 1,359 | -1.19(-1.49%) |
Nov 30, 2018 | 80.29 | 80.48 | 79.92 | 79.92 | 7,700 | +0.30(+0.38%) |
Nov 29, 2018 | 79.28 | 79.62 | 79.28 | 79.62 | 615 | -0.31(-0.39%) |
Nov 28, 2018 | 80.86 | 81.31 | 79.33 | 79.93 | 4,685 | -0.93(-1.15%) |
Nov 27, 2018 | 79.94 | 81.21 | 79.84 | 80.86 | 11,518 | +1.02(+1.28%) |
Nov 26, 2018 | 79.55 | 79.93 | 79.55 | 79.84 | 2,547 | +0.10(+0.13%) |
Nov 23, 2018 | 79.71 | 79.74 | 79.71 | 79.74 | 300 | +0.44(+0.55%) |
Nov 21, 2018 | 79.30 | 79.30 | 79.30 | 0 | -0.70(-0.88%) | |
Nov 20, 2018 | 79.99 | 80.04 | 79.99 | 80.00 | 1,183 | +0.31(+0.39%) |
Nov 19, 2018 | 79.79 | 80.05 | 79.56 | 79.69 | 2,568 | -0.14(-0.18%) |
Nov 16, 2018 | 79.23 | 80.05 | 79.23 | 79.83 | 3,400 | -1.11(-1.37%) |
Nov 15, 2018 | 80.85 | 80.99 | 80.76 | 80.94 | 5,488 | -0.29(-0.35%) |
Nov 14, 2018 | 82.44 | 82.63 | 80.63 | 81.23 | 14,072 | -1.28(-1.55%) |
Nov 13, 2018 | 82.48 | 82.69 | 78.93 | 82.51 | 7,681 | -0.03(-0.04%) |
Nov 12, 2018 | 82.08 | 82.54 | 82.01 | 82.54 | 7,558 | +1.22(+1.50%) |
Nov 09, 2018 | 81.25 | 81.74 | 81.00 | 81.32 | 5,500 | +1.67(+2.10%) |
Nov 08, 2018 | 79.44 | 79.65 | 79.40 | 79.65 | 6,660 | +0.56(+0.71%) |
Nov 07, 2018 | 78.84 | 79.19 | 78.84 | 79.09 | 2,420 | -0.15(-0.19%) |
Nov 06, 2018 | 78.71 | 79.28 | 78.71 | 79.24 | 3,135 | +0.61(+0.78%) |
Nov 05, 2018 | 78.75 | 78.87 | 78.38 | 78.63 | 3,172 | +0.25(+0.32%) |
Nov 02, 2018 | 78.27 | 78.49 | 77.59 | 78.38 | 4,100 | +0.18(+0.23%) |