Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.26 | 73.67 | 70.79 | 72.16 | 362,833 | -1.72(-2.33%) |
Jan 30, 2019 | 74.03 | 77.03 | 71.99 | 73.87 | 539,011 | +1.74(+2.41%) |
Jan 29, 2019 | 71.76 | 72.87 | 71.76 | 72.14 | 293,502 | +0.38(+0.53%) |
Jan 28, 2019 | 70.85 | 71.84 | 70.85 | 71.76 | 152,839 | +0.76(+1.06%) |
Jan 25, 2019 | 70.47 | 71.23 | 70.17 | 71.00 | 142,941 | +1.02(+1.46%) |
Jan 24, 2019 | 69.86 | 70.53 | 69.32 | 69.98 | 110,346 | -0.12(-0.17%) |
Jan 23, 2019 | 70.73 | 70.87 | 69.71 | 70.10 | 195,533 | -0.32(-0.46%) |
Jan 22, 2019 | 70.58 | 71.00 | 70.10 | 70.42 | 186,154 | -0.57(-0.81%) |
Jan 18, 2019 | 70.35 | 71.38 | 69.96 | 70.99 | 225,757 | +0.99(+1.41%) |
Jan 17, 2019 | 69.30 | 70.25 | 68.78 | 70.00 | 280,940 | +0.58(+0.84%) |
Jan 16, 2019 | 68.15 | 69.55 | 68.15 | 69.42 | 183,102 | +1.55(+2.29%) |
Jan 15, 2019 | 67.60 | 67.93 | 66.94 | 67.87 | 141,211 | +0.21(+0.31%) |
Jan 14, 2019 | 66.99 | 68.45 | 66.58 | 67.66 | 254,702 | +0.37(+0.55%) |
Jan 11, 2019 | 67.40 | 67.94 | 66.46 | 67.28 | 321,244 | -0.48(-0.70%) |
Jan 10, 2019 | 67.64 | 68.10 | 67.17 | 67.76 | 356,196 | -0.30(-0.45%) |
Jan 09, 2019 | 67.87 | 68.29 | 67.38 | 68.07 | 109,757 | +0.64(+0.95%) |
Jan 08, 2019 | 67.97 | 68.43 | 66.42 | 67.42 | 329,266 | +0.52(+0.78%) |
Jan 07, 2019 | 66.17 | 67.41 | 65.56 | 66.90 | 300,197 | +0.60(+0.90%) |
Jan 04, 2019 | 65.27 | 66.62 | 65.24 | 66.30 | 205,716 | +1.73(+2.68%) |
Jan 03, 2019 | 64.37 | 65.57 | 63.78 | 64.58 | 245,999 | +0.45(+0.70%) |
Jan 02, 2019 | 62.97 | 64.48 | 62.97 | 64.12 | 278,524 | +0.46(+0.72%) |
Dec 31, 2018 | 63.33 | 63.94 | 62.50 | 63.66 | 259,736 | +0.36(+0.58%) |
Dec 28, 2018 | 63.64 | 64.07 | 63.00 | 63.30 | 359,484 | -0.19(-0.30%) |
Dec 27, 2018 | 62.64 | 63.86 | 61.71 | 63.49 | 312,307 | -0.18(-0.29%) |
Dec 26, 2018 | 61.35 | 63.69 | 60.74 | 63.67 | 384,017 | +2.39(+3.90%) |
Dec 24, 2018 | 61.86 | 62.47 | 61.29 | 61.29 | 166,784 | -1.02(-1.64%) |
Dec 21, 2018 | 63.48 | 64.42 | 62.10 | 62.31 | 600,331 | -1.16(-1.83%) |
Dec 20, 2018 | 63.21 | 64.12 | 62.55 | 63.47 | 262,489 | -0.11(-0.18%) |
Dec 19, 2018 | 65.10 | 65.48 | 62.92 | 63.59 | 489,206 | -1.52(-2.33%) |
Dec 18, 2018 | 67.17 | 68.12 | 64.94 | 65.11 | 476,278 | -1.75(-2.61%) |
Dec 17, 2018 | 67.30 | 67.95 | 66.53 | 66.85 | 596,298 | -0.67(-0.99%) |
Dec 14, 2018 | 67.33 | 69.31 | 67.06 | 67.52 | 430,667 | -0.64(-0.94%) |
Dec 13, 2018 | 69.58 | 70.62 | 67.92 | 68.16 | 360,054 | -1.15(-1.67%) |
Dec 12, 2018 | 69.45 | 70.05 | 68.33 | 69.32 | 263,981 | +0.98(+1.44%) |
Dec 11, 2018 | 69.36 | 69.96 | 68.06 | 68.33 | 376,414 | -0.25(-0.37%) |
Dec 10, 2018 | 69.01 | 69.28 | 67.29 | 68.59 | 366,396 | -0.77(-1.11%) |
Dec 07, 2018 | 69.65 | 71.08 | 69.06 | 69.36 | 327,233 | -0.16(-0.24%) |
Dec 06, 2018 | 69.35 | 71.72 | 68.10 | 69.52 | 376,042 | -0.88(-1.25%) |
Dec 04, 2018 | 73.92 | 74.01 | 70.16 | 70.40 | 387,128 | -3.82(-5.15%) |
Dec 03, 2018 | 74.19 | 74.29 | 72.85 | 74.22 | 267,258 | +1.03(+1.41%) |
Nov 30, 2018 | 72.85 | 73.74 | 72.85 | 73.19 | 314,102 | +0.02(+0.02%) |
Nov 29, 2018 | 72.67 | 73.46 | 72.01 | 73.17 | 280,345 | +0.21(+0.29%) |
Nov 28, 2018 | 71.98 | 72.99 | 71.25 | 72.96 | 252,481 | +1.19(+1.66%) |
Nov 27, 2018 | 71.56 | 72.72 | 71.09 | 71.77 | 395,453 | -0.14(-0.19%) |
Nov 26, 2018 | 72.31 | 73.47 | 71.73 | 71.91 | 243,828 | +0.39(+0.55%) |
Nov 23, 2018 | 72.02 | 72.71 | 71.43 | 71.52 | 195,464 | -0.89(-1.23%) |
Nov 21, 2018 | 72.42 | 72.42 | 72.42 | 0 | +1.53(+2.16%) | |
Nov 20, 2018 | 72.93 | 74.66 | 70.52 | 70.89 | 280,072 | -2.80(-3.81%) |
Nov 19, 2018 | 74.52 | 75.20 | 73.27 | 73.69 | 158,734 | -0.83(-1.12%) |
Nov 16, 2018 | 74.32 | 74.78 | 73.62 | 74.53 | 347,736 | -0.18(-0.24%) |
Nov 15, 2018 | 73.30 | 75.03 | 72.89 | 74.71 | 243,955 | +1.26(+1.71%) |
Nov 14, 2018 | 74.86 | 75.05 | 72.39 | 73.45 | 409,281 | -0.28(-0.38%) |
Nov 13, 2018 | 76.00 | 76.96 | 73.64 | 73.73 | 552,691 | -2.06(-2.72%) |
Nov 12, 2018 | 76.86 | 76.86 | 75.66 | 75.78 | 160,003 | -1.28(-1.67%) |
Nov 09, 2018 | 77.47 | 78.36 | 76.54 | 77.07 | 193,621 | -0.81(-1.04%) |
Nov 08, 2018 | 77.54 | 78.73 | 77.54 | 77.88 | 231,474 | +0.17(+0.22%) |
Nov 07, 2018 | 77.30 | 77.86 | 75.72 | 77.70 | 237,808 | +0.54(+0.69%) |
Nov 06, 2018 | 76.56 | 77.61 | 75.81 | 77.17 | 228,478 | +0.35(+0.46%) |
Nov 05, 2018 | 76.83 | 77.70 | 76.22 | 76.81 | 246,834 | +0.06(+0.08%) |
Nov 02, 2018 | 76.35 | 77.35 | 76.07 | 76.75 | 280,762 | +0.54(+0.70%) |