Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.21 | 77.06 | 75.20 | 76.51 | 56,221 | +1.31(+1.74%) |
Jan 30, 2019 | 74.46 | 75.49 | 73.99 | 75.20 | 31,669 | +1.28(+1.73%) |
Jan 29, 2019 | 74.34 | 74.37 | 73.62 | 73.92 | 42,406 | -0.18(-0.24%) |
Jan 28, 2019 | 74.92 | 75.10 | 73.86 | 74.10 | 46,707 | -1.34(-1.77%) |
Jan 25, 2019 | 75.17 | 75.63 | 74.90 | 75.44 | 42,654 | +0.61(+0.81%) |
Jan 24, 2019 | 74.10 | 74.83 | 74.05 | 74.83 | 42,476 | +0.70(+0.94%) |
Jan 23, 2019 | 74.33 | 74.74 | 73.32 | 74.13 | 57,858 | +0.02(+0.03%) |
Jan 22, 2019 | 74.39 | 74.55 | 73.51 | 74.11 | 89,299 | -0.60(-0.80%) |
Jan 18, 2019 | 74.55 | 74.90 | 73.62 | 74.71 | 50,765 | +0.70(+0.94%) |
Jan 17, 2019 | 72.94 | 74.28 | 72.68 | 74.01 | 38,670 | +0.81(+1.11%) |
Jan 16, 2019 | 73.00 | 73.65 | 73.00 | 73.21 | 54,860 | +0.46(+0.63%) |
Jan 15, 2019 | 71.40 | 72.89 | 71.40 | 72.75 | 28,543 | +1.52(+2.13%) |
Jan 14, 2019 | 71.74 | 71.91 | 71.19 | 71.23 | 32,178 | -1.06(-1.46%) |
Jan 11, 2019 | 72.30 | 72.40 | 71.75 | 72.29 | 40,852 | -0.45(-0.62%) |
Jan 10, 2019 | 71.58 | 72.76 | 71.41 | 72.74 | 66,258 | +0.74(+1.03%) |
Jan 09, 2019 | 71.08 | 72.41 | 71.08 | 72.00 | 70,781 | +1.36(+1.92%) |
Jan 08, 2019 | 70.37 | 70.80 | 69.52 | 70.64 | 241,489 | +1.03(+1.48%) |
Jan 07, 2019 | 69.30 | 70.21 | 69.30 | 69.61 | 38,042 | +0.54(+0.78%) |
Jan 04, 2019 | 67.29 | 69.79 | 67.17 | 69.07 | 98,226 | +2.41(+3.61%) |
Jan 03, 2019 | 68.15 | 68.15 | 66.41 | 66.66 | 69,639 | -1.98(-2.88%) |
Jan 02, 2019 | 68.90 | 69.22 | 68.10 | 68.64 | 171,966 | -1.34(-1.91%) |
Dec 31, 2018 | 69.30 | 70.15 | 69.30 | 69.98 | 133,271 | +1.08(+1.57%) |
Dec 28, 2018 | 68.47 | 69.80 | 67.98 | 68.90 | 121,556 | +0.62(+0.91%) |
Dec 27, 2018 | 66.88 | 68.28 | 65.88 | 68.28 | 196,618 | +0.53(+0.78%) |
Dec 26, 2018 | 64.73 | 67.77 | 64.55 | 67.75 | 482,488 | +3.40(+5.28%) |
Dec 24, 2018 | 65.31 | 65.40 | 63.96 | 64.36 | 168,716 | -1.35(-2.06%) |
Dec 21, 2018 | 67.22 | 67.43 | 65.33 | 65.71 | 144,484 | -1.14(-1.70%) |
Dec 20, 2018 | 68.63 | 68.96 | 66.11 | 66.85 | 398,838 | -2.09(-3.03%) |
Dec 19, 2018 | 70.21 | 71.07 | 68.25 | 68.93 | 94,905 | -1.20(-1.71%) |
Dec 18, 2018 | 71.10 | 71.31 | 69.67 | 70.13 | 126,596 | -0.30(-0.43%) |
Dec 17, 2018 | 72.14 | 72.41 | 70.07 | 70.43 | 183,413 | -2.08(-2.86%) |
Dec 14, 2018 | 73.43 | 73.81 | 72.26 | 72.51 | 48,695 | -1.52(-2.05%) |
Dec 13, 2018 | 75.32 | 75.49 | 73.78 | 74.02 | 38,338 | -0.91(-1.21%) |
Dec 12, 2018 | 75.01 | 75.98 | 74.93 | 74.93 | 42,011 | +0.80(+1.08%) |
Dec 11, 2018 | 74.73 | 75.37 | 73.45 | 74.13 | 54,102 | +0.15(+0.20%) |
Dec 10, 2018 | 73.20 | 74.13 | 72.36 | 73.98 | 118,772 | +0.67(+0.91%) |
Dec 07, 2018 | 75.62 | 75.80 | 73.09 | 73.32 | 291,474 | -2.53(-3.33%) |
Dec 06, 2018 | 74.93 | 75.84 | 73.94 | 75.84 | 159,549 | -0.12(-0.16%) |
Dec 04, 2018 | 78.53 | 78.84 | 75.84 | 75.96 | 63,625 | -2.80(-3.56%) |
Dec 03, 2018 | 78.63 | 78.94 | 77.96 | 78.76 | 253,329 | +0.99(+1.27%) |
Nov 30, 2018 | 77.22 | 77.99 | 77.16 | 77.78 | 248,789 | +0.56(+0.72%) |
Nov 29, 2018 | 76.98 | 77.69 | 76.46 | 77.22 | 64,516 | +0.03(+0.04%) |
Nov 28, 2018 | 75.49 | 77.19 | 75.16 | 77.19 | 53,985 | +2.17(+2.89%) |
Nov 27, 2018 | 74.82 | 75.19 | 74.42 | 75.02 | 60,245 | -0.07(-0.09%) |
Nov 26, 2018 | 75.10 | 75.48 | 74.74 | 75.09 | 78,923 | +0.72(+0.97%) |
Nov 23, 2018 | 73.58 | 75.05 | 73.58 | 74.37 | 16,833 | +0.20(+0.27%) |
Nov 21, 2018 | 74.17 | 74.17 | 74.17 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 72.85 | 74.02 | 72.36 | 73.30 | 289,396 | -0.71(-0.96%) |
Nov 19, 2018 | 77.00 | 77.04 | 73.90 | 74.00 | 73,370 | -3.03(-3.94%) |
Nov 16, 2018 | 75.83 | 77.44 | 75.50 | 77.04 | 73,244 | +0.81(+1.06%) |
Nov 15, 2018 | 74.75 | 76.30 | 74.75 | 76.23 | 65,475 | +1.78(+2.39%) |
Nov 14, 2018 | 75.65 | 75.95 | 74.02 | 74.45 | 82,951 | -0.75(-1.00%) |
Nov 13, 2018 | 76.11 | 76.73 | 75.03 | 75.20 | 63,717 | -0.72(-0.95%) |
Nov 12, 2018 | 78.90 | 78.90 | 75.74 | 75.92 | 105,167 | -2.92(-3.71%) |
Nov 09, 2018 | 80.12 | 80.43 | 78.26 | 78.84 | 62,823 | -1.90(-2.35%) |
Nov 08, 2018 | 80.25 | 80.95 | 79.71 | 80.74 | 69,937 | +0.51(+0.63%) |
Nov 07, 2018 | 78.72 | 80.29 | 78.21 | 80.23 | 197,650 | +1.82(+2.32%) |
Nov 06, 2018 | 78.09 | 78.45 | 77.63 | 78.42 | 65,695 | -0.09(-0.11%) |
Nov 05, 2018 | 78.95 | 78.95 | 77.85 | 78.51 | 56,214 | -0.25(-0.32%) |
Nov 02, 2018 | 79.66 | 80.14 | 78.29 | 78.75 | 723,524 | -0.28(-0.35%) |