Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.04 | 71.28 | 71.01 | 71.09 | 10,053 | +0.21(+0.29%) |
Jan 30, 2019 | 70.18 | 71.07 | 70.18 | 70.88 | 92,541 | +0.96(+1.37%) |
Jan 29, 2019 | 69.90 | 69.93 | 69.88 | 69.93 | 4,675 | -0.15(-0.21%) |
Jan 28, 2019 | 70.12 | 70.12 | 70.04 | 70.07 | 9,843 | -0.12(-0.17%) |
Jan 25, 2019 | 69.98 | 70.23 | 69.96 | 70.19 | 14,836 | +0.83(+1.20%) |
Jan 24, 2019 | 69.50 | 69.50 | 69.23 | 69.36 | 12,374 | -0.47(-0.67%) |
Jan 23, 2019 | 69.65 | 69.85 | 69.65 | 69.83 | 20,029 | +0.25(+0.37%) |
Jan 22, 2019 | 69.76 | 69.82 | 69.57 | 69.57 | 9,493 | -0.51(-0.73%) |
Jan 18, 2019 | 70.22 | 70.29 | 70.03 | 70.08 | 27,524 | -0.26(-0.38%) |
Jan 17, 2019 | 70.01 | 70.55 | 70.01 | 70.35 | 24,552 | +0.24(+0.35%) |
Jan 16, 2019 | 70.10 | 70.22 | 70.10 | 70.10 | 3,909 | -0.28(-0.40%) |
Jan 15, 2019 | 70.39 | 70.42 | 70.19 | 70.39 | 4,493 | +0.04(+0.06%) |
Jan 14, 2019 | 70.28 | 70.43 | 70.28 | 70.35 | 5,726 | -0.05(-0.07%) |
Jan 11, 2019 | 70.29 | 70.44 | 70.29 | 70.40 | 4,604 | +0.14(+0.19%) |
Jan 10, 2019 | 70.14 | 70.28 | 70.11 | 70.26 | 3,721 | +0.07(+0.10%) |
Jan 09, 2019 | 70.18 | 70.24 | 70.03 | 70.19 | 19,032 | +0.39(+0.56%) |
Jan 08, 2019 | 69.84 | 69.84 | 69.55 | 69.80 | 5,153 | -0.03(-0.04%) |
Jan 07, 2019 | 69.76 | 69.89 | 69.69 | 69.83 | 7,399 | +0.20(+0.28%) |
Jan 04, 2019 | 68.80 | 69.63 | 68.78 | 69.63 | 26,194 | +1.21(+1.77%) |
Jan 03, 2019 | 68.23 | 68.60 | 68.22 | 68.42 | 19,611 | +0.04(+0.06%) |
Jan 02, 2019 | 68.33 | 68.42 | 68.24 | 68.38 | 46,915 | -0.41(-0.60%) |
Dec 31, 2018 | 68.77 | 68.86 | 68.77 | 68.80 | 19,559 | +0.09(+0.13%) |
Dec 28, 2018 | 68.92 | 68.93 | 68.71 | 68.71 | 59,701 | +0.05(+0.07%) |
Dec 27, 2018 | 68.63 | 68.75 | 68.57 | 68.66 | 26,729 | -0.45(-0.65%) |
Dec 26, 2018 | 68.89 | 69.11 | 68.86 | 69.11 | 96,659 | +0.27(+0.40%) |
Dec 24, 2018 | 68.84 | 68.93 | 68.81 | 68.83 | 9,728 | +0.08(+0.11%) |
Dec 21, 2018 | 69.36 | 69.44 | 68.74 | 68.76 | 45,877 | -0.77(-1.11%) |
Dec 20, 2018 | 69.64 | 69.64 | 69.36 | 69.53 | 74,143 | +0.09(+0.13%) |
Dec 19, 2018 | 70.11 | 70.20 | 69.28 | 69.44 | 9,435 | -0.64(-0.92%) |
Dec 18, 2018 | 70.11 | 70.31 | 69.98 | 70.08 | 10,377 | -0.00(-0.00%) |
Dec 17, 2018 | 70.15 | 70.20 | 70.07 | 70.09 | 37,681 | -0.04(-0.05%) |
Dec 14, 2018 | 69.87 | 70.14 | 69.87 | 70.12 | 14,234 | -0.46(-0.65%) |
Dec 13, 2018 | 70.58 | 70.67 | 70.58 | 70.58 | 4,790 | +0.08(+0.11%) |
Dec 12, 2018 | 70.48 | 70.79 | 70.48 | 70.50 | 11,904 | +0.16(+0.22%) |
Dec 11, 2018 | 70.45 | 70.48 | 70.25 | 70.35 | 7,110 | +0.12(+0.17%) |
Dec 10, 2018 | 70.38 | 70.43 | 70.02 | 70.23 | 12,080 | -0.14(-0.19%) |
Dec 07, 2018 | 70.56 | 70.63 | 70.35 | 70.37 | 3,891 | -0.29(-0.41%) |
Dec 06, 2018 | 70.53 | 70.67 | 70.36 | 70.66 | 15,436 | -0.98(-1.36%) |
Dec 04, 2018 | 71.92 | 72.06 | 71.58 | 71.64 | 55,298 | -0.22(-0.31%) |
Dec 03, 2018 | 72.00 | 72.04 | 71.75 | 71.86 | 118,115 | +0.62(+0.87%) |
Nov 30, 2018 | 71.21 | 71.43 | 71.10 | 71.24 | 21,007 | -0.20(-0.27%) |
Nov 29, 2018 | 71.46 | 71.63 | 71.19 | 71.44 | 11,603 | +0.06(+0.08%) |
Nov 28, 2018 | 70.59 | 71.53 | 70.53 | 71.38 | 17,263 | +0.82(+1.16%) |
Nov 27, 2018 | 70.63 | 70.69 | 70.34 | 70.56 | 19,864 | -0.02(-0.03%) |
Nov 26, 2018 | 70.68 | 70.75 | 70.57 | 70.58 | 52,930 | +0.01(+0.01%) |
Nov 23, 2018 | 70.64 | 70.64 | 70.57 | 70.57 | 1,639 | -0.33(-0.47%) |
Nov 21, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.42(+0.60%) | |
Nov 20, 2018 | 70.83 | 70.88 | 70.47 | 70.48 | 26,439 | -0.69(-0.97%) |
Nov 19, 2018 | 71.23 | 71.29 | 71.06 | 71.18 | 16,187 | -0.46(-0.64%) |
Nov 16, 2018 | 71.35 | 71.64 | 71.30 | 71.64 | 17,318 | +0.58(+0.81%) |
Nov 15, 2018 | 70.92 | 71.20 | 70.85 | 71.06 | 20,353 | +0.41(+0.58%) |
Nov 14, 2018 | 70.56 | 70.75 | 70.39 | 70.65 | 7,778 | +0.25(+0.35%) |
Nov 13, 2018 | 70.30 | 70.44 | 70.24 | 70.40 | 7,405 | +0.33(+0.47%) |
Nov 12, 2018 | 70.28 | 70.32 | 70.07 | 70.07 | 23,399 | -0.45(-0.64%) |
Nov 09, 2018 | 70.75 | 70.75 | 70.42 | 70.52 | 17,831 | -0.23(-0.33%) |
Nov 08, 2018 | 71.23 | 71.23 | 70.51 | 70.76 | 63,349 | -0.24(-0.34%) |
Nov 07, 2018 | 71.03 | 71.13 | 70.99 | 71.00 | 16,550 | +0.52(+0.73%) |
Nov 06, 2018 | 70.48 | 70.56 | 70.45 | 70.48 | 7,931 | +0.20(+0.28%) |
Nov 05, 2018 | 70.38 | 70.42 | 70.18 | 70.29 | 211,490 | +0.08(+0.11%) |
Nov 02, 2018 | 70.39 | 70.44 | 70.10 | 70.21 | 22,135 | -0.15(-0.21%) |