Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.51 | 73.25 | 71.62 | 72.35 | 583,318 | -0.38(-0.52%) |
Jan 30, 2019 | 72.53 | 72.90 | 69.60 | 72.73 | 610,607 | +0.46(+0.64%) |
Jan 29, 2019 | 72.60 | 73.07 | 72.23 | 72.27 | 291,654 | -0.11(-0.16%) |
Jan 28, 2019 | 72.18 | 73.23 | 71.71 | 72.39 | 278,904 | -0.10(-0.13%) |
Jan 25, 2019 | 72.77 | 73.17 | 72.18 | 72.48 | 561,715 | +0.44(+0.61%) |
Jan 24, 2019 | 71.06 | 72.14 | 70.63 | 72.04 | 256,066 | +1.20(+1.69%) |
Jan 23, 2019 | 70.34 | 71.24 | 69.88 | 70.84 | 334,541 | +0.88(+1.25%) |
Jan 22, 2019 | 71.69 | 72.51 | 69.16 | 69.97 | 549,411 | -2.37(-3.27%) |
Jan 18, 2019 | 72.16 | 73.09 | 71.88 | 72.34 | 466,884 | +0.38(+0.53%) |
Jan 17, 2019 | 71.23 | 72.38 | 71.09 | 71.95 | 300,683 | +0.23(+0.31%) |
Jan 16, 2019 | 71.61 | 72.81 | 71.31 | 71.73 | 458,097 | -0.03(-0.04%) |
Jan 15, 2019 | 72.49 | 72.94 | 71.64 | 71.75 | 387,335 | -0.42(-0.59%) |
Jan 14, 2019 | 72.69 | 73.67 | 71.95 | 72.18 | 732,755 | -0.80(-1.09%) |
Jan 11, 2019 | 72.22 | 73.29 | 71.95 | 72.98 | 569,791 | +0.03(+0.05%) |
Jan 10, 2019 | 71.56 | 73.77 | 70.94 | 72.94 | 557,780 | +1.08(+1.51%) |
Jan 09, 2019 | 72.12 | 72.58 | 71.05 | 71.86 | 560,926 | -0.16(-0.22%) |
Jan 08, 2019 | 70.60 | 72.45 | 70.60 | 72.01 | 1,311,257 | +2.31(+3.32%) |
Jan 07, 2019 | 69.42 | 70.69 | 68.95 | 69.70 | 761,880 | +0.40(+0.58%) |
Jan 04, 2019 | 69.27 | 70.58 | 68.30 | 69.30 | 1,956,140 | +1.00(+1.46%) |
Jan 03, 2019 | 68.89 | 70.17 | 67.33 | 68.30 | 423,371 | -0.96(-1.39%) |
Jan 02, 2019 | 66.68 | 69.71 | 66.40 | 69.27 | 572,275 | +1.10(+1.61%) |
Dec 31, 2018 | 66.44 | 68.31 | 65.44 | 68.17 | 650,200 | +1.94(+2.93%) |
Dec 28, 2018 | 65.41 | 67.53 | 65.28 | 66.22 | 732,918 | +0.50(+0.76%) |
Dec 27, 2018 | 64.50 | 65.74 | 61.14 | 65.72 | 886,630 | +0.10(+0.16%) |
Dec 26, 2018 | 62.58 | 65.64 | 62.33 | 65.62 | 679,316 | +3.37(+5.42%) |
Dec 24, 2018 | 63.47 | 63.81 | 62.04 | 62.25 | 419,354 | -1.57(-2.46%) |
Dec 21, 2018 | 66.92 | 68.44 | 63.54 | 63.81 | 1,888,997 | -3.35(-4.98%) |
Dec 20, 2018 | 72.17 | 72.57 | 66.89 | 67.16 | 1,725,317 | -5.65(-7.76%) |
Dec 19, 2018 | 72.99 | 74.37 | 72.12 | 72.81 | 917,206 | -0.07(-0.10%) |
Dec 18, 2018 | 73.93 | 74.47 | 72.58 | 72.88 | 898,430 | +0.04(+0.06%) |
Dec 17, 2018 | 73.67 | 73.98 | 72.47 | 72.84 | 864,364 | -0.84(-1.14%) |
Dec 14, 2018 | 73.52 | 75.22 | 73.24 | 73.68 | 567,829 | -0.62(-0.84%) |
Dec 13, 2018 | 76.05 | 76.77 | 73.44 | 74.30 | 1,301,194 | -1.80(-2.37%) |
Dec 12, 2018 | 76.63 | 77.63 | 76.06 | 76.11 | 590,382 | +0.23(+0.30%) |
Dec 11, 2018 | 75.59 | 77.36 | 74.86 | 75.88 | 642,546 | +2.72(+3.72%) |
Dec 10, 2018 | 73.94 | 74.94 | 72.74 | 73.16 | 831,532 | -0.78(-1.06%) |
Dec 07, 2018 | 74.93 | 76.67 | 73.16 | 73.94 | 668,313 | -1.03(-1.38%) |
Dec 06, 2018 | 72.32 | 75.10 | 71.33 | 74.97 | 875,088 | +1.03(+1.40%) |
Dec 04, 2018 | 77.31 | 77.72 | 73.25 | 73.94 | 1,207,763 | -2.62(-3.42%) |
Dec 03, 2018 | 73.75 | 76.67 | 72.64 | 76.56 | 2,672,209 | +4.92(+6.87%) |
Nov 30, 2018 | 69.74 | 71.85 | 69.74 | 71.63 | 1,085,129 | +1.50(+2.14%) |
Nov 29, 2018 | 68.43 | 70.59 | 67.87 | 70.13 | 506,824 | +1.29(+1.88%) |
Nov 28, 2018 | 69.00 | 69.60 | 67.91 | 68.84 | 622,515 | +0.09(+0.13%) |
Nov 27, 2018 | 67.13 | 69.06 | 67.13 | 68.76 | 604,756 | +1.52(+2.26%) |
Nov 26, 2018 | 65.61 | 67.52 | 65.61 | 67.24 | 581,396 | +2.43(+3.74%) |
Nov 23, 2018 | 64.38 | 65.58 | 64.24 | 64.81 | 538,526 | +0.06(+0.09%) |
Nov 21, 2018 | 64.75 | 64.75 | 64.75 | 0 | +2.97(+4.81%) | |
Nov 20, 2018 | 63.04 | 63.45 | 61.12 | 61.78 | 1,228,257 | -2.04(-3.19%) |
Nov 19, 2018 | 68.24 | 68.47 | 63.63 | 63.81 | 1,030,230 | -4.65(-6.80%) |
Nov 16, 2018 | 69.33 | 70.11 | 68.15 | 68.47 | 1,026,177 | -1.44(-2.06%) |
Nov 15, 2018 | 69.00 | 69.93 | 67.33 | 69.91 | 647,087 | +0.59(+0.86%) |
Nov 14, 2018 | 69.88 | 71.07 | 69.21 | 69.31 | 804,815 | -0.12(-0.17%) |
Nov 13, 2018 | 70.25 | 70.72 | 68.66 | 69.44 | 1,019,538 | +0.04(+0.06%) |
Nov 12, 2018 | 69.81 | 70.35 | 67.24 | 69.39 | 644,116 | -0.50(-0.72%) |
Nov 09, 2018 | 70.25 | 71.07 | 69.34 | 69.89 | 1,003,867 | -0.34(-0.48%) |
Nov 08, 2018 | 71.51 | 73.31 | 69.51 | 70.23 | 1,388,544 | -1.56(-2.18%) |
Nov 07, 2018 | 70.00 | 72.01 | 68.87 | 71.79 | 1,038,732 | +2.20(+3.16%) |
Nov 06, 2018 | 67.64 | 69.69 | 67.12 | 69.59 | 731,962 | +2.04(+3.03%) |
Nov 05, 2018 | 67.38 | 68.87 | 67.38 | 67.55 | 538,458 | +0.08(+0.12%) |
Nov 02, 2018 | 67.66 | 68.50 | 66.01 | 67.47 | 507,787 | +0.31(+0.46%) |