Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.04 | 76.26 | 70.56 | 72.01 | 1,534,419 | -6.87(-8.71%) |
Jan 30, 2019 | 79.44 | 79.84 | 78.25 | 78.88 | 393,297 | -0.15(-0.19%) |
Jan 29, 2019 | 80.42 | 80.50 | 78.72 | 79.03 | 385,673 | -1.39(-1.73%) |
Jan 28, 2019 | 80.41 | 81.26 | 80.09 | 80.42 | 223,237 | -0.62(-0.76%) |
Jan 25, 2019 | 80.28 | 81.40 | 79.90 | 81.04 | 477,394 | +1.18(+1.48%) |
Jan 24, 2019 | 80.28 | 80.28 | 78.75 | 79.85 | 291,728 | -0.34(-0.43%) |
Jan 23, 2019 | 79.89 | 80.94 | 79.49 | 80.20 | 278,675 | +0.41(+0.52%) |
Jan 22, 2019 | 80.32 | 80.61 | 79.17 | 79.78 | 275,051 | -0.91(-1.13%) |
Jan 18, 2019 | 79.73 | 81.06 | 79.43 | 80.69 | 230,628 | +1.40(+1.77%) |
Jan 17, 2019 | 77.51 | 79.38 | 77.41 | 79.29 | 335,808 | +1.38(+1.77%) |
Jan 16, 2019 | 77.67 | 78.17 | 76.75 | 77.91 | 224,826 | +0.29(+0.38%) |
Jan 15, 2019 | 78.20 | 78.34 | 77.28 | 77.62 | 304,225 | -0.54(-0.69%) |
Jan 14, 2019 | 77.73 | 78.86 | 77.73 | 78.16 | 215,978 | -0.05(-0.06%) |
Jan 11, 2019 | 77.83 | 79.07 | 77.26 | 78.21 | 264,640 | +0.44(+0.57%) |
Jan 10, 2019 | 77.32 | 78.49 | 76.70 | 77.77 | 346,517 | +0.10(+0.13%) |
Jan 09, 2019 | 77.70 | 78.59 | 77.16 | 77.67 | 321,376 | +0.59(+0.76%) |
Jan 08, 2019 | 76.53 | 77.20 | 75.75 | 77.08 | 398,720 | +1.23(+1.63%) |
Jan 07, 2019 | 75.27 | 76.88 | 74.43 | 75.85 | 387,954 | +0.82(+1.10%) |
Jan 04, 2019 | 75.17 | 76.90 | 74.47 | 75.03 | 627,639 | +0.56(+0.75%) |
Jan 03, 2019 | 74.53 | 75.67 | 73.34 | 74.47 | 335,513 | -0.19(-0.25%) |
Jan 02, 2019 | 74.03 | 76.05 | 74.03 | 74.65 | 660,550 | -0.38(-0.51%) |
Dec 31, 2018 | 73.84 | 75.06 | 73.68 | 75.04 | 332,562 | +1.54(+2.09%) |
Dec 28, 2018 | 72.68 | 74.08 | 72.20 | 73.50 | 344,001 | +1.12(+1.54%) |
Dec 27, 2018 | 71.50 | 72.41 | 70.16 | 72.38 | 351,902 | -0.11(-0.15%) |
Dec 26, 2018 | 69.53 | 72.76 | 68.52 | 72.49 | 259,831 | +3.56(+5.17%) |
Dec 24, 2018 | 70.38 | 70.76 | 68.85 | 68.93 | 158,212 | -1.71(-2.43%) |
Dec 21, 2018 | 72.28 | 73.27 | 70.49 | 70.64 | 605,168 | -1.85(-2.55%) |
Dec 20, 2018 | 71.89 | 73.16 | 71.21 | 72.49 | 394,578 | +0.59(+0.82%) |
Dec 19, 2018 | 72.66 | 74.28 | 71.39 | 71.90 | 291,695 | -0.73(-1.01%) |
Dec 18, 2018 | 74.24 | 74.68 | 72.54 | 72.64 | 362,827 | -0.86(-1.17%) |
Dec 17, 2018 | 73.70 | 74.73 | 73.12 | 73.50 | 429,420 | -0.57(-0.77%) |
Dec 14, 2018 | 74.09 | 75.10 | 73.88 | 74.07 | 253,302 | -0.45(-0.60%) |
Dec 13, 2018 | 74.78 | 75.22 | 73.86 | 74.52 | 213,068 | -0.16(-0.21%) |
Dec 12, 2018 | 73.84 | 75.19 | 73.29 | 74.67 | 302,393 | +1.58(+2.16%) |
Dec 11, 2018 | 72.72 | 74.21 | 71.72 | 73.10 | 332,161 | +0.88(+1.22%) |
Dec 10, 2018 | 72.23 | 72.77 | 70.93 | 72.22 | 384,060 | +0.22(+0.30%) |
Dec 07, 2018 | 73.81 | 74.76 | 71.45 | 72.00 | 372,600 | -1.88(-2.54%) |
Dec 06, 2018 | 74.57 | 74.83 | 71.57 | 73.88 | 457,268 | -1.85(-2.44%) |
Dec 04, 2018 | 79.44 | 79.99 | 75.24 | 75.73 | 429,695 | -3.42(-4.32%) |
Dec 03, 2018 | 80.28 | 80.95 | 78.59 | 79.15 | 250,856 | -0.18(-0.22%) |
Nov 30, 2018 | 79.37 | 80.01 | 78.47 | 79.32 | 400,790 | -0.13(-0.16%) |
Nov 29, 2018 | 81.12 | 81.42 | 79.32 | 79.45 | 289,369 | -1.66(-2.05%) |
Nov 28, 2018 | 80.53 | 81.34 | 79.44 | 81.12 | 205,037 | +0.70(+0.86%) |
Nov 27, 2018 | 79.87 | 81.74 | 79.85 | 80.42 | 250,405 | +0.19(+0.23%) |
Nov 26, 2018 | 78.28 | 80.39 | 77.42 | 80.23 | 407,338 | +2.74(+3.54%) |
Nov 23, 2018 | 77.18 | 78.07 | 77.12 | 77.49 | 215,103 | +0.23(+0.30%) |
Nov 21, 2018 | 77.26 | 77.26 | 77.26 | 0 | +1.63(+2.15%) | |
Nov 20, 2018 | 75.97 | 76.78 | 75.32 | 75.63 | 330,650 | -1.45(-1.88%) |
Nov 19, 2018 | 77.55 | 77.55 | 75.99 | 77.08 | 418,242 | -0.56(-0.72%) |
Nov 16, 2018 | 77.05 | 77.93 | 76.38 | 77.64 | 428,980 | -0.10(-0.13%) |
Nov 15, 2018 | 77.06 | 78.41 | 76.24 | 77.74 | 260,193 | +0.08(+0.10%) |
Nov 14, 2018 | 78.71 | 80.20 | 76.87 | 77.66 | 268,128 | -0.29(-0.38%) |
Nov 13, 2018 | 77.91 | 79.24 | 77.35 | 77.95 | 397,881 | +0.32(+0.42%) |
Nov 12, 2018 | 78.04 | 78.43 | 77.04 | 77.63 | 328,550 | -0.53(-0.68%) |
Nov 09, 2018 | 79.79 | 80.42 | 77.79 | 78.16 | 289,459 | -1.83(-2.29%) |
Nov 08, 2018 | 79.87 | 80.71 | 79.55 | 79.99 | 247,800 | +0.06(+0.07%) |
Nov 07, 2018 | 79.69 | 80.53 | 78.12 | 79.93 | 491,176 | +0.24(+0.31%) |
Nov 06, 2018 | 80.30 | 80.60 | 79.04 | 79.69 | 337,351 | -0.75(-0.94%) |
Nov 05, 2018 | 79.49 | 80.49 | 78.56 | 80.44 | 390,040 | +0.70(+0.87%) |
Nov 02, 2018 | 79.98 | 81.44 | 79.07 | 79.74 | 511,099 | +0.35(+0.44%) |