Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.49 | 76.96 | 75.62 | 76.22 | 4,138 | +0.66(+0.87%) |
Jan 30, 2019 | 75.42 | 75.56 | 74.68 | 75.56 | 9,698 | +0.57(+0.76%) |
Jan 29, 2019 | 75.39 | 76.03 | 74.70 | 74.99 | 4,524 | -0.44(-0.58%) |
Jan 28, 2019 | 75.32 | 77.77 | 74.51 | 75.43 | 5,190 | -0.05(-0.07%) |
Jan 25, 2019 | 77.44 | 77.93 | 71.55 | 75.48 | 12,343 | +2.66(+3.65%) |
Jan 24, 2019 | 75.94 | 75.97 | 69.82 | 72.83 | 24,390 | -3.54(-4.63%) |
Jan 23, 2019 | 76.53 | 76.95 | 75.58 | 76.37 | 5,712 | +0.78(+1.04%) |
Jan 22, 2019 | 75.10 | 77.56 | 75.10 | 75.58 | 2,943 | +0.07(+0.09%) |
Jan 18, 2019 | 76.38 | 76.47 | 75.09 | 75.51 | 7,752 | -0.85(-1.12%) |
Jan 17, 2019 | 75.92 | 77.42 | 75.48 | 76.37 | 9,620 | +0.83(+1.10%) |
Jan 16, 2019 | 70.58 | 76.97 | 70.58 | 75.53 | 13,297 | +4.36(+6.13%) |
Jan 15, 2019 | 71.59 | 71.59 | 70.63 | 71.17 | 10,348 | -0.05(-0.07%) |
Jan 14, 2019 | 70.58 | 71.34 | 70.09 | 71.22 | 4,885 | +0.68(+0.96%) |
Jan 11, 2019 | 71.84 | 73.09 | 70.54 | 70.54 | 6,018 | -0.85(-1.19%) |
Jan 10, 2019 | 71.07 | 71.72 | 70.58 | 71.40 | 2,799 | -0.35(-0.49%) |
Jan 09, 2019 | 72.58 | 72.58 | 71.23 | 71.75 | 3,337 | -0.64(-0.88%) |
Jan 08, 2019 | 73.19 | 73.50 | 71.90 | 72.39 | 2,429 | +1.61(+2.27%) |
Jan 07, 2019 | 71.17 | 71.17 | 69.45 | 70.78 | 4,946 | -0.58(-0.81%) |
Jan 04, 2019 | 69.64 | 73.31 | 68.96 | 71.36 | 20,911 | +2.59(+3.76%) |
Jan 03, 2019 | 67.48 | 69.28 | 66.84 | 68.77 | 4,876 | +1.04(+1.53%) |
Jan 02, 2019 | 66.66 | 67.73 | 66.53 | 67.73 | 12,440 | +1.33(+2.01%) |
Dec 31, 2018 | 70.20 | 70.20 | 66.40 | 66.40 | 5,304 | +0.49(+0.74%) |
Dec 28, 2018 | 63.87 | 70.26 | 63.87 | 65.91 | 17,545 | +1.24(+1.91%) |
Dec 27, 2018 | 69.14 | 69.78 | 64.21 | 64.67 | 24,711 | -5.18(-7.41%) |
Dec 26, 2018 | 68.13 | 70.47 | 66.17 | 69.85 | 7,995 | +1.47(+2.15%) |
Dec 24, 2018 | 68.72 | 68.72 | 68.38 | 68.38 | 816 | -0.88(-1.27%) |
Dec 21, 2018 | 68.13 | 73.05 | 68.13 | 69.26 | 15,709 | +0.84(+1.23%) |
Dec 20, 2018 | 68.13 | 69.65 | 68.13 | 68.42 | 4,870 | -0.21(-0.30%) |
Dec 19, 2018 | 69.35 | 69.80 | 68.62 | 68.62 | 10,068 | -0.24(-0.34%) |
Dec 18, 2018 | 70.45 | 70.45 | 68.67 | 68.86 | 5,689 | +0.47(+0.69%) |
Dec 17, 2018 | 72.05 | 72.05 | 68.38 | 68.39 | 12,164 | -4.14(-5.70%) |
Dec 14, 2018 | 73.52 | 73.52 | 72.35 | 72.52 | 6,018 | -1.04(-1.41%) |
Dec 13, 2018 | 75.68 | 75.68 | 73.56 | 73.56 | 5,963 | -2.41(-3.17%) |
Dec 12, 2018 | 77.54 | 77.54 | 75.97 | 75.97 | 4,600 | -1.57(-2.02%) |
Dec 11, 2018 | 78.49 | 78.49 | 77.09 | 77.54 | 5,189 | -1.36(-1.73%) |
Dec 10, 2018 | 78.18 | 79.21 | 78.18 | 78.91 | 4,891 | +0.37(+0.47%) |
Dec 07, 2018 | 79.99 | 79.99 | 77.95 | 78.53 | 3,468 | -1.66(-2.07%) |
Dec 06, 2018 | 79.22 | 80.36 | 79.22 | 80.19 | 10,839 | +0.20(+0.25%) |
Dec 04, 2018 | 72.11 | 80.62 | 72.11 | 79.99 | 5,610 | -0.38(-0.48%) |
Dec 03, 2018 | 79.90 | 80.38 | 79.27 | 80.38 | 1,731 | +0.24(+0.29%) |
Nov 30, 2018 | 80.29 | 80.39 | 79.90 | 80.14 | 6,120 | -0.07(-0.09%) |
Nov 29, 2018 | 79.65 | 80.39 | 79.62 | 80.21 | 3,874 | +0.07(+0.09%) |
Nov 28, 2018 | 80.09 | 80.39 | 80.09 | 80.14 | 3,702 | +0.29(+0.37%) |
Nov 27, 2018 | 79.82 | 80.09 | 79.82 | 79.85 | 978 | +0.02(+0.02%) |
Nov 26, 2018 | 80.49 | 80.49 | 78.77 | 79.83 | 4,209 | -0.55(-0.68%) |
Nov 23, 2018 | 79.41 | 80.38 | 78.42 | 80.38 | 1,224 | +0.19(+0.23%) |
Nov 21, 2018 | 80.19 | 80.19 | 80.19 | 0 | +1.12(+1.41%) | |
Nov 20, 2018 | 79.59 | 79.59 | 78.52 | 79.07 | 5,263 | -0.77(-0.97%) |
Nov 19, 2018 | 79.57 | 79.85 | 79.57 | 79.85 | 1,714 | +0.44(+0.56%) |
Nov 16, 2018 | 79.48 | 79.90 | 78.52 | 79.41 | 5,202 | -0.15(-0.18%) |
Nov 15, 2018 | 78.39 | 80.04 | 78.39 | 79.55 | 5,462 | +0.39(+0.50%) |
Nov 14, 2018 | 77.44 | 79.41 | 77.35 | 79.16 | 5,991 | +0.21(+0.26%) |
Nov 13, 2018 | 79.93 | 79.93 | 78.47 | 78.95 | 9,640 | -0.23(-0.28%) |
Nov 12, 2018 | 79.31 | 80.39 | 78.87 | 79.18 | 5,068 | -0.11(-0.14%) |
Nov 09, 2018 | 79.01 | 79.35 | 78.45 | 79.29 | 6,120 | +0.46(+0.58%) |
Nov 08, 2018 | 78.34 | 78.83 | 78.02 | 78.83 | 1,940 | +0.65(+0.83%) |
Nov 07, 2018 | 75.68 | 78.18 | 74.37 | 78.18 | 5,206 | +3.87(+5.21%) |
Nov 06, 2018 | 72.78 | 74.31 | 72.78 | 74.31 | 5,441 | +2.55(+3.55%) |
Nov 05, 2018 | 72.30 | 72.78 | 71.76 | 71.76 | 2,941 | -0.45(-0.62%) |
Nov 02, 2018 | 73.78 | 73.81 | 71.58 | 72.21 | 5,100 | -2.19(-2.94%) |