Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.74 | 76.68 | 75.50 | 76.32 | 328,815 | +0.48(+0.64%) |
Jan 30, 2019 | 75.24 | 76.04 | 74.87 | 75.84 | 191,760 | +1.04(+1.39%) |
Jan 29, 2019 | 74.01 | 74.98 | 73.73 | 74.80 | 249,203 | +0.87(+1.17%) |
Jan 28, 2019 | 72.70 | 74.17 | 72.54 | 73.93 | 186,174 | +0.74(+1.01%) |
Jan 25, 2019 | 73.18 | 73.43 | 72.72 | 73.19 | 240,632 | +0.43(+0.60%) |
Jan 24, 2019 | 72.05 | 73.04 | 72.05 | 72.75 | 156,369 | +0.67(+0.92%) |
Jan 23, 2019 | 72.08 | 72.35 | 71.76 | 72.09 | 278,749 | +0.23(+0.32%) |
Jan 22, 2019 | 72.41 | 72.78 | 71.55 | 71.86 | 311,998 | -0.86(-1.18%) |
Jan 18, 2019 | 72.56 | 73.02 | 71.73 | 72.71 | 213,146 | +0.69(+0.96%) |
Jan 17, 2019 | 71.70 | 72.28 | 71.15 | 72.02 | 346,647 | +0.03(+0.04%) |
Jan 16, 2019 | 72.49 | 73.54 | 71.50 | 71.99 | 755,401 | -0.32(-0.44%) |
Jan 15, 2019 | 71.38 | 72.38 | 71.23 | 72.31 | 775,657 | +0.84(+1.17%) |
Jan 14, 2019 | 71.58 | 71.84 | 71.09 | 71.47 | 788,633 | -0.59(-0.82%) |
Jan 11, 2019 | 71.34 | 72.11 | 71.14 | 72.06 | 274,548 | +0.46(+0.65%) |
Jan 10, 2019 | 70.83 | 72.06 | 70.55 | 71.60 | 266,335 | +0.24(+0.34%) |
Jan 09, 2019 | 71.39 | 71.95 | 71.06 | 71.36 | 369,599 | -0.17(-0.24%) |
Jan 08, 2019 | 71.03 | 71.56 | 70.49 | 71.53 | 268,976 | +1.21(+1.73%) |
Jan 07, 2019 | 69.74 | 70.56 | 69.22 | 70.31 | 226,247 | +0.39(+0.55%) |
Jan 04, 2019 | 68.52 | 70.11 | 68.52 | 69.93 | 363,541 | +2.34(+3.47%) |
Jan 03, 2019 | 68.38 | 68.71 | 67.41 | 67.59 | 387,342 | -1.21(-1.77%) |
Jan 02, 2019 | 68.20 | 68.98 | 67.66 | 68.80 | 287,525 | -0.21(-0.31%) |
Dec 31, 2018 | 69.24 | 69.70 | 68.75 | 69.01 | 307,739 | +0.13(+0.19%) |
Dec 28, 2018 | 68.49 | 69.45 | 68.03 | 68.88 | 277,247 | +0.75(+1.10%) |
Dec 27, 2018 | 66.10 | 68.14 | 65.93 | 68.13 | 332,287 | +1.05(+1.56%) |
Dec 26, 2018 | 64.45 | 67.14 | 64.45 | 67.08 | 239,594 | +2.82(+4.38%) |
Dec 24, 2018 | 64.83 | 65.49 | 64.12 | 64.27 | 163,227 | -1.06(-1.62%) |
Dec 21, 2018 | 66.40 | 67.44 | 65.12 | 65.33 | 476,574 | -0.95(-1.44%) |
Dec 20, 2018 | 66.82 | 67.40 | 65.51 | 66.28 | 285,312 | -1.26(-1.86%) |
Dec 19, 2018 | 68.34 | 69.45 | 67.02 | 67.54 | 372,937 | -0.66(-0.97%) |
Dec 18, 2018 | 69.52 | 69.92 | 68.02 | 68.20 | 343,367 | -0.79(-1.14%) |
Dec 17, 2018 | 69.12 | 70.45 | 68.31 | 68.99 | 292,791 | -0.37(-0.53%) |
Dec 14, 2018 | 69.71 | 70.49 | 68.83 | 69.35 | 259,249 | -0.73(-1.04%) |
Dec 13, 2018 | 70.65 | 70.65 | 69.74 | 70.08 | 212,660 | -0.40(-0.57%) |
Dec 12, 2018 | 70.43 | 71.46 | 70.03 | 70.49 | 277,145 | +0.86(+1.23%) |
Dec 11, 2018 | 71.29 | 71.74 | 69.54 | 69.63 | 345,152 | -0.96(-1.36%) |
Dec 10, 2018 | 71.87 | 72.46 | 70.28 | 70.59 | 319,368 | -1.37(-1.91%) |
Dec 07, 2018 | 73.07 | 73.53 | 71.74 | 71.97 | 1,094,010 | -1.23(-1.68%) |
Dec 06, 2018 | 71.91 | 73.31 | 71.18 | 73.20 | 545,057 | +0.18(+0.25%) |
Dec 04, 2018 | 75.98 | 76.31 | 72.90 | 73.02 | 334,985 | -3.29(-4.31%) |
Dec 03, 2018 | 75.74 | 76.43 | 75.30 | 76.30 | 272,554 | +1.45(+1.94%) |
Nov 30, 2018 | 75.42 | 75.98 | 74.52 | 74.85 | 433,297 | -0.97(-1.28%) |
Nov 29, 2018 | 75.31 | 76.46 | 75.31 | 75.82 | 301,991 | +0.08(+0.10%) |
Nov 28, 2018 | 74.63 | 76.07 | 73.78 | 75.75 | 276,103 | +1.59(+2.14%) |
Nov 27, 2018 | 74.61 | 75.05 | 73.95 | 74.16 | 325,135 | -0.70(-0.94%) |
Nov 26, 2018 | 75.26 | 76.12 | 74.53 | 74.86 | 402,383 | +0.41(+0.56%) |
Nov 23, 2018 | 73.28 | 75.21 | 73.24 | 74.45 | 115,476 | +0.51(+0.69%) |
Nov 21, 2018 | 73.94 | 73.94 | 73.94 | 0 | +0.53(+0.72%) | |
Nov 20, 2018 | 73.36 | 74.13 | 72.74 | 73.41 | 274,431 | -0.89(-1.20%) |
Nov 19, 2018 | 75.74 | 75.89 | 73.80 | 74.30 | 409,734 | -1.55(-2.04%) |
Nov 16, 2018 | 74.45 | 76.19 | 74.00 | 75.85 | 240,316 | +0.85(+1.13%) |
Nov 15, 2018 | 74.40 | 75.19 | 73.65 | 75.01 | 274,513 | +0.25(+0.33%) |
Nov 14, 2018 | 75.52 | 75.69 | 74.43 | 74.76 | 284,363 | +0.20(+0.27%) |
Nov 13, 2018 | 74.69 | 75.43 | 74.05 | 74.55 | 253,798 | +0.12(+0.15%) |
Nov 12, 2018 | 75.10 | 75.38 | 73.92 | 74.44 | 352,535 | -0.63(-0.85%) |
Nov 09, 2018 | 74.40 | 75.42 | 74.03 | 75.07 | 354,648 | +0.44(+0.59%) |
Nov 08, 2018 | 73.98 | 75.44 | 72.93 | 74.63 | 576,222 | +0.45(+0.61%) |
Nov 07, 2018 | 73.23 | 74.65 | 72.55 | 74.18 | 343,228 | +1.51(+2.08%) |
Nov 06, 2018 | 73.35 | 73.40 | 71.83 | 72.67 | 464,803 | -1.03(-1.40%) |
Nov 05, 2018 | 73.04 | 74.03 | 72.39 | 73.70 | 259,845 | +0.64(+0.88%) |
Nov 02, 2018 | 73.52 | 74.02 | 72.12 | 73.05 | 1,268,785 | +0.00(+0.00%) |