Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.79 | 72.99 | 70.91 | 71.73 | 1,238,086 | -1.57(-2.15%) |
Jan 30, 2019 | 72.86 | 73.43 | 72.33 | 73.30 | 1,069,807 | +0.68(+0.94%) |
Jan 29, 2019 | 72.28 | 73.11 | 71.89 | 72.62 | 549,713 | +0.35(+0.49%) |
Jan 28, 2019 | 70.98 | 72.32 | 70.56 | 72.26 | 597,044 | +0.47(+0.65%) |
Jan 25, 2019 | 71.70 | 72.90 | 71.36 | 71.80 | 761,413 | +0.95(+1.34%) |
Jan 24, 2019 | 69.86 | 70.98 | 69.77 | 70.85 | 515,821 | +0.88(+1.26%) |
Jan 23, 2019 | 70.36 | 70.95 | 69.84 | 69.96 | 535,249 | +0.03(+0.04%) |
Jan 22, 2019 | 70.86 | 71.25 | 69.69 | 69.94 | 500,768 | -1.19(-1.68%) |
Jan 18, 2019 | 69.98 | 71.88 | 69.24 | 71.13 | 645,259 | +2.15(+3.12%) |
Jan 17, 2019 | 67.25 | 69.14 | 66.62 | 68.98 | 1,009,763 | +1.29(+1.90%) |
Jan 16, 2019 | 68.53 | 69.01 | 67.36 | 67.69 | 768,700 | -1.03(-1.50%) |
Jan 15, 2019 | 69.94 | 69.94 | 67.95 | 68.72 | 676,931 | -1.22(-1.74%) |
Jan 14, 2019 | 70.43 | 70.96 | 69.88 | 69.94 | 834,959 | -0.47(-0.66%) |
Jan 11, 2019 | 71.04 | 71.43 | 70.20 | 70.40 | 664,329 | -0.39(-0.55%) |
Jan 10, 2019 | 70.95 | 71.55 | 69.90 | 70.79 | 574,655 | -1.58(-2.19%) |
Jan 09, 2019 | 72.17 | 72.92 | 71.38 | 72.38 | 671,516 | +0.49(+0.69%) |
Jan 08, 2019 | 72.91 | 73.12 | 71.39 | 71.88 | 810,465 | -0.20(-0.28%) |
Jan 07, 2019 | 71.36 | 72.85 | 69.68 | 72.08 | 671,433 | +0.87(+1.23%) |
Jan 04, 2019 | 70.05 | 71.75 | 70.05 | 71.21 | 624,687 | +1.97(+2.85%) |
Jan 03, 2019 | 69.92 | 70.18 | 67.61 | 69.24 | 614,330 | -1.15(-1.63%) |
Jan 02, 2019 | 69.42 | 71.99 | 69.24 | 70.39 | 947,897 | -0.23(-0.33%) |
Dec 31, 2018 | 70.97 | 71.17 | 69.69 | 70.62 | 766,267 | +0.10(+0.13%) |
Dec 28, 2018 | 70.22 | 71.49 | 69.86 | 70.53 | 624,571 | +0.54(+0.77%) |
Dec 27, 2018 | 69.43 | 69.99 | 68.07 | 69.99 | 871,809 | -0.45(-0.64%) |
Dec 26, 2018 | 66.13 | 70.50 | 66.13 | 70.44 | 942,058 | +4.89(+7.46%) |
Dec 24, 2018 | 66.00 | 67.04 | 65.46 | 65.55 | 411,103 | -0.96(-1.44%) |
Dec 21, 2018 | 67.74 | 69.65 | 66.42 | 66.51 | 1,418,577 | -0.89(-1.32%) |
Dec 20, 2018 | 69.11 | 69.55 | 66.94 | 67.40 | 923,806 | -1.79(-2.59%) |
Dec 19, 2018 | 70.52 | 71.21 | 67.81 | 69.19 | 800,635 | -1.09(-1.55%) |
Dec 18, 2018 | 71.15 | 71.15 | 69.82 | 70.28 | 946,377 | -0.24(-0.34%) |
Dec 17, 2018 | 70.55 | 71.55 | 69.85 | 70.53 | 1,080,852 | -0.61(-0.86%) |
Dec 14, 2018 | 69.93 | 72.43 | 69.75 | 71.14 | 903,109 | +0.40(+0.56%) |
Dec 13, 2018 | 74.00 | 75.26 | 70.56 | 70.74 | 1,090,574 | -3.30(-4.45%) |
Dec 12, 2018 | 72.82 | 74.36 | 71.87 | 74.04 | 754,414 | +1.52(+2.10%) |
Dec 11, 2018 | 73.42 | 74.36 | 71.71 | 72.52 | 574,957 | +0.04(+0.06%) |
Dec 10, 2018 | 72.21 | 73.32 | 70.72 | 72.47 | 1,111,414 | +0.67(+0.94%) |
Dec 07, 2018 | 74.32 | 75.03 | 71.44 | 71.80 | 1,010,248 | -2.98(-3.98%) |
Dec 06, 2018 | 75.24 | 75.78 | 72.18 | 74.77 | 1,523,144 | -2.17(-2.82%) |
Dec 04, 2018 | 81.25 | 81.85 | 76.44 | 76.95 | 794,583 | -4.08(-5.03%) |
Dec 03, 2018 | 81.31 | 81.85 | 80.08 | 81.02 | 1,342,184 | +0.99(+1.23%) |
Nov 30, 2018 | 80.04 | 81.01 | 79.93 | 80.03 | 1,806,450 | -0.15(-0.18%) |
Nov 29, 2018 | 79.88 | 80.84 | 79.20 | 80.18 | 462,742 | +0.08(+0.10%) |
Nov 28, 2018 | 79.08 | 80.28 | 78.65 | 80.10 | 668,934 | +1.24(+1.57%) |
Nov 27, 2018 | 79.68 | 79.90 | 78.50 | 78.87 | 768,191 | -1.27(-1.59%) |
Nov 26, 2018 | 78.92 | 80.51 | 78.92 | 80.14 | 831,694 | +1.70(+2.17%) |
Nov 23, 2018 | 77.70 | 79.81 | 77.70 | 78.43 | 419,532 | +0.59(+0.75%) |
Nov 21, 2018 | 77.85 | 77.85 | 77.85 | 0 | +1.67(+2.19%) | |
Nov 20, 2018 | 74.58 | 77.36 | 74.19 | 76.18 | 919,774 | +0.10(+0.14%) |
Nov 19, 2018 | 77.09 | 77.75 | 75.77 | 76.07 | 971,796 | -1.33(-1.71%) |
Nov 16, 2018 | 76.07 | 77.80 | 74.58 | 77.40 | 1,187,629 | +0.73(+0.95%) |
Nov 15, 2018 | 76.03 | 77.03 | 74.20 | 76.67 | 845,563 | -0.10(-0.13%) |
Nov 14, 2018 | 76.52 | 78.40 | 75.90 | 76.77 | 1,116,887 | +1.14(+1.50%) |
Nov 13, 2018 | 77.37 | 77.89 | 75.35 | 75.64 | 1,088,242 | -1.70(-2.19%) |
Nov 12, 2018 | 80.50 | 80.62 | 77.26 | 77.33 | 1,285,419 | -3.18(-3.95%) |
Nov 09, 2018 | 83.00 | 83.20 | 80.17 | 80.51 | 710,254 | -2.99(-3.58%) |
Nov 08, 2018 | 83.49 | 84.49 | 82.51 | 83.50 | 613,571 | +0.14(+0.17%) |
Nov 07, 2018 | 81.94 | 83.40 | 80.24 | 83.36 | 747,457 | +1.42(+1.73%) |
Nov 06, 2018 | 82.18 | 83.27 | 80.23 | 81.94 | 1,002,705 | -0.61(-0.74%) |
Nov 05, 2018 | 83.59 | 83.66 | 81.00 | 82.55 | 1,556,309 | -0.76(-0.91%) |
Nov 02, 2018 | 84.29 | 85.56 | 80.94 | 83.31 | 1,228,862 | -0.92(-1.09%) |