Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.04 | 71.94 | 71.04 | 71.86 | 27,576 | +0.74(+1.03%) |
Jan 30, 2019 | 70.74 | 71.46 | 70.49 | 71.12 | 26,483 | +0.64(+0.90%) |
Jan 29, 2019 | 70.66 | 70.71 | 70.45 | 70.48 | 12,104 | -0.04(-0.05%) |
Jan 28, 2019 | 70.64 | 70.70 | 70.08 | 70.52 | 33,408 | -0.57(-0.80%) |
Jan 25, 2019 | 70.92 | 71.20 | 70.92 | 71.09 | 9,053 | +0.72(+1.02%) |
Jan 24, 2019 | 69.93 | 70.47 | 69.92 | 70.38 | 14,473 | +0.45(+0.64%) |
Jan 23, 2019 | 70.35 | 70.67 | 69.70 | 69.93 | 18,703 | +0.01(+0.01%) |
Jan 22, 2019 | 70.90 | 70.98 | 69.71 | 69.92 | 26,342 | -1.39(-1.95%) |
Jan 18, 2019 | 71.04 | 71.54 | 70.91 | 71.31 | 24,845 | +0.63(+0.89%) |
Jan 17, 2019 | 69.72 | 70.86 | 69.72 | 70.68 | 19,636 | +0.66(+0.94%) |
Jan 16, 2019 | 69.62 | 70.22 | 69.62 | 70.03 | 17,480 | +0.48(+0.69%) |
Jan 15, 2019 | 69.12 | 69.56 | 68.99 | 69.55 | 19,057 | +0.67(+0.98%) |
Jan 14, 2019 | 69.27 | 69.38 | 68.87 | 68.87 | 55,094 | -0.83(-1.19%) |
Jan 11, 2019 | 69.33 | 69.75 | 69.29 | 69.70 | 14,738 | +0.11(+0.16%) |
Jan 10, 2019 | 68.85 | 69.61 | 68.75 | 69.59 | 15,419 | +0.34(+0.49%) |
Jan 09, 2019 | 68.92 | 69.43 | 68.79 | 69.25 | 31,124 | +0.73(+1.06%) |
Jan 08, 2019 | 68.28 | 68.52 | 67.63 | 68.52 | 16,863 | +0.99(+1.47%) |
Jan 07, 2019 | 66.62 | 67.86 | 66.62 | 67.53 | 25,921 | +0.93(+1.40%) |
Jan 04, 2019 | 65.18 | 66.81 | 65.18 | 66.60 | 33,267 | +2.21(+3.44%) |
Jan 03, 2019 | 65.38 | 65.50 | 64.37 | 64.39 | 51,704 | -1.41(-2.15%) |
Jan 02, 2019 | 65.07 | 66.13 | 64.74 | 65.80 | 129,477 | +0.10(+0.16%) |
Dec 31, 2018 | 65.78 | 65.84 | 65.06 | 65.70 | 56,639 | +0.29(+0.45%) |
Dec 28, 2018 | 65.27 | 66.36 | 64.83 | 65.40 | 162,970 | +0.28(+0.43%) |
Dec 27, 2018 | 63.87 | 65.12 | 62.91 | 65.12 | 104,402 | +0.34(+0.53%) |
Dec 26, 2018 | 62.01 | 64.78 | 61.90 | 64.78 | 75,701 | +3.06(+4.96%) |
Dec 24, 2018 | 62.54 | 62.95 | 61.72 | 61.72 | 76,852 | -1.16(-1.85%) |
Dec 21, 2018 | 64.77 | 64.98 | 62.79 | 62.88 | 111,384 | -1.51(-2.35%) |
Dec 20, 2018 | 65.28 | 65.53 | 63.76 | 64.40 | 113,466 | -1.15(-1.75%) |
Dec 19, 2018 | 66.96 | 67.57 | 65.18 | 65.55 | 75,122 | -1.49(-2.23%) |
Dec 18, 2018 | 67.41 | 68.12 | 66.85 | 67.04 | 94,672 | +0.24(+0.36%) |
Dec 17, 2018 | 68.24 | 68.63 | 66.57 | 66.79 | 72,892 | -1.70(-2.48%) |
Dec 14, 2018 | 69.16 | 69.79 | 68.29 | 68.49 | 36,426 | -1.12(-1.61%) |
Dec 13, 2018 | 70.83 | 70.83 | 69.53 | 69.61 | 77,554 | -1.09(-1.53%) |
Dec 12, 2018 | 70.87 | 71.52 | 70.70 | 70.70 | 21,252 | +0.76(+1.09%) |
Dec 11, 2018 | 70.98 | 71.09 | 69.44 | 69.93 | 36,009 | -0.09(-0.12%) |
Dec 10, 2018 | 70.26 | 70.53 | 69.36 | 70.02 | 108,967 | -0.32(-0.46%) |
Dec 07, 2018 | 71.61 | 72.19 | 70.08 | 70.34 | 26,174 | -1.39(-1.94%) |
Dec 06, 2018 | 70.77 | 71.73 | 70.02 | 71.73 | 45,683 | -0.05(-0.07%) |
Dec 04, 2018 | 74.99 | 75.04 | 71.78 | 71.78 | 18,575 | -3.41(-4.53%) |
Dec 03, 2018 | 76.30 | 76.30 | 74.20 | 75.19 | 40,744 | +0.46(+0.61%) |
Nov 30, 2018 | 74.03 | 74.87 | 74.03 | 74.73 | 38,629 | +0.51(+0.68%) |
Nov 29, 2018 | 74.18 | 74.47 | 73.83 | 74.22 | 14,343 | -0.14(-0.18%) |
Nov 28, 2018 | 72.69 | 74.48 | 72.05 | 74.36 | 30,263 | +2.03(+2.81%) |
Nov 27, 2018 | 72.48 | 72.76 | 72.18 | 72.33 | 31,202 | -0.59(-0.81%) |
Nov 26, 2018 | 72.79 | 73.07 | 72.52 | 72.91 | 20,792 | +0.76(+1.05%) |
Nov 23, 2018 | 71.34 | 72.58 | 71.34 | 72.15 | 11,820 | +0.27(+0.37%) |
Nov 21, 2018 | 71.89 | 71.89 | 71.89 | 0 | +0.60(+0.84%) | |
Nov 20, 2018 | 71.67 | 72.43 | 71.14 | 71.29 | 73,901 | -1.22(-1.68%) |
Nov 19, 2018 | 73.95 | 73.95 | 72.32 | 72.51 | 28,435 | -1.48(-2.00%) |
Nov 16, 2018 | 73.14 | 74.10 | 73.00 | 73.99 | 24,064 | +0.29(+0.39%) |
Nov 15, 2018 | 72.31 | 73.88 | 72.25 | 73.70 | 49,082 | +1.07(+1.47%) |
Nov 14, 2018 | 73.76 | 73.90 | 72.42 | 72.63 | 29,702 | -0.60(-0.82%) |
Nov 13, 2018 | 73.59 | 74.22 | 73.05 | 73.23 | 24,688 | -0.00(-0.01%) |
Nov 12, 2018 | 74.74 | 74.75 | 73.24 | 73.24 | 48,866 | -1.50(-2.01%) |
Nov 09, 2018 | 75.68 | 75.68 | 74.26 | 74.74 | 25,541 | -1.39(-1.83%) |
Nov 08, 2018 | 75.99 | 76.33 | 75.88 | 76.13 | 46,481 | -0.10(-0.14%) |
Nov 07, 2018 | 75.72 | 76.30 | 75.27 | 76.24 | 61,827 | +0.79(+1.05%) |
Nov 06, 2018 | 74.73 | 75.47 | 74.50 | 75.45 | 20,298 | +0.75(+1.00%) |
Nov 05, 2018 | 74.87 | 75.08 | 74.17 | 74.70 | 46,964 | -0.18(-0.24%) |
Nov 02, 2018 | 74.94 | 75.08 | 74.36 | 74.88 | 36,518 | +0.23(+0.30%) |