Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.44 | 74.06 | 72.67 | 73.07 | 368,708 | -0.41(-0.55%) |
Jan 30, 2019 | 73.55 | 74.31 | 73.02 | 73.47 | 483,002 | +0.30(+0.41%) |
Jan 29, 2019 | 75.51 | 75.51 | 73.11 | 73.18 | 466,991 | -2.03(-2.70%) |
Jan 28, 2019 | 74.39 | 75.41 | 74.05 | 75.21 | 338,644 | +0.52(+0.70%) |
Jan 25, 2019 | 74.86 | 75.48 | 73.88 | 74.68 | 317,517 | +0.18(+0.24%) |
Jan 24, 2019 | 73.02 | 74.81 | 72.75 | 74.50 | 359,214 | +1.73(+2.38%) |
Jan 23, 2019 | 72.92 | 74.91 | 71.33 | 72.77 | 670,214 | +0.29(+0.40%) |
Jan 22, 2019 | 72.97 | 74.01 | 71.87 | 72.48 | 525,903 | -0.76(-1.04%) |
Jan 18, 2019 | 71.95 | 73.75 | 71.56 | 73.24 | 656,306 | +1.64(+2.29%) |
Jan 17, 2019 | 70.52 | 71.91 | 69.49 | 71.60 | 621,723 | +0.69(+0.97%) |
Jan 16, 2019 | 71.12 | 72.35 | 70.58 | 70.91 | 549,431 | -0.05(-0.08%) |
Jan 15, 2019 | 73.11 | 73.97 | 70.20 | 70.96 | 1,311,145 | -2.19(-3.00%) |
Jan 14, 2019 | 73.28 | 73.65 | 72.21 | 73.16 | 346,061 | -0.27(-0.37%) |
Jan 11, 2019 | 72.82 | 74.01 | 72.30 | 73.43 | 849,741 | +0.42(+0.58%) |
Jan 10, 2019 | 73.19 | 73.60 | 71.55 | 73.00 | 919,732 | -0.29(-0.39%) |
Jan 09, 2019 | 73.00 | 73.79 | 72.18 | 73.29 | 340,863 | +0.27(+0.37%) |
Jan 08, 2019 | 73.71 | 74.31 | 72.07 | 73.02 | 587,812 | -0.49(-0.66%) |
Jan 07, 2019 | 72.60 | 75.17 | 72.45 | 73.51 | 711,144 | +0.79(+1.08%) |
Jan 04, 2019 | 71.68 | 73.20 | 70.42 | 72.72 | 674,697 | +1.75(+2.47%) |
Jan 03, 2019 | 69.93 | 71.85 | 69.25 | 70.97 | 494,095 | +0.57(+0.81%) |
Jan 02, 2019 | 69.49 | 70.50 | 68.69 | 70.40 | 505,315 | +0.33(+0.48%) |
Dec 31, 2018 | 69.75 | 70.40 | 69.09 | 70.07 | 404,486 | +0.46(+0.66%) |
Dec 28, 2018 | 69.47 | 70.34 | 68.59 | 69.61 | 310,094 | -0.07(-0.10%) |
Dec 27, 2018 | 68.95 | 69.82 | 67.56 | 69.68 | 499,968 | +0.30(+0.43%) |
Dec 26, 2018 | 68.56 | 69.48 | 67.30 | 69.38 | 517,441 | +1.21(+1.77%) |
Dec 24, 2018 | 69.54 | 69.54 | 66.97 | 68.18 | 369,920 | -1.38(-1.99%) |
Dec 21, 2018 | 69.90 | 71.72 | 69.41 | 69.56 | 917,322 | -0.24(-0.35%) |
Dec 20, 2018 | 72.58 | 72.95 | 69.37 | 69.80 | 760,077 | -2.77(-3.82%) |
Dec 19, 2018 | 73.90 | 74.50 | 71.65 | 72.57 | 976,063 | -1.41(-1.90%) |
Dec 18, 2018 | 74.74 | 75.81 | 73.91 | 73.98 | 822,208 | -0.06(-0.09%) |
Dec 17, 2018 | 76.71 | 77.61 | 73.69 | 74.04 | 1,657,186 | +1.53(+2.12%) |
Dec 14, 2018 | 74.48 | 74.63 | 71.98 | 72.51 | 690,539 | -1.96(-2.63%) |
Dec 13, 2018 | 74.63 | 76.27 | 73.93 | 74.47 | 547,335 | +0.19(+0.26%) |
Dec 12, 2018 | 75.20 | 77.54 | 73.93 | 74.28 | 588,306 | -0.75(-1.00%) |
Dec 11, 2018 | 76.08 | 76.29 | 74.55 | 75.03 | 620,781 | -0.22(-0.29%) |
Dec 10, 2018 | 75.43 | 77.34 | 74.67 | 75.24 | 768,034 | +0.20(+0.26%) |
Dec 07, 2018 | 74.52 | 75.53 | 74.12 | 75.04 | 771,747 | +0.12(+0.16%) |
Dec 06, 2018 | 77.91 | 78.84 | 74.31 | 74.93 | 1,349,245 | -3.11(-3.99%) |
Dec 04, 2018 | 78.62 | 79.12 | 77.18 | 78.04 | 517,157 | -0.72(-0.92%) |
Dec 03, 2018 | 79.51 | 79.94 | 77.00 | 78.76 | 603,190 | -0.93(-1.16%) |
Nov 30, 2018 | 78.76 | 79.88 | 77.42 | 79.69 | 1,001,548 | +0.13(+0.17%) |
Nov 29, 2018 | 75.15 | 81.31 | 73.56 | 79.55 | 3,285,195 | +4.45(+5.92%) |
Nov 28, 2018 | 75.15 | 75.98 | 74.95 | 75.11 | 430,522 | +0.04(+0.06%) |
Nov 27, 2018 | 76.55 | 76.98 | 74.84 | 75.06 | 545,445 | -1.58(-2.06%) |
Nov 26, 2018 | 79.10 | 79.10 | 76.42 | 76.64 | 766,681 | -2.08(-2.64%) |
Nov 23, 2018 | 77.04 | 78.73 | 76.45 | 78.72 | 302,167 | +1.65(+2.15%) |
Nov 21, 2018 | 77.07 | 77.07 | 77.07 | 0 | +1.04(+1.37%) | |
Nov 20, 2018 | 73.12 | 76.97 | 70.66 | 76.02 | 2,133,949 | +4.47(+6.24%) |
Nov 19, 2018 | 73.38 | 73.78 | 70.66 | 71.56 | 1,096,537 | -0.90(-1.24%) |
Nov 16, 2018 | 70.69 | 72.59 | 70.69 | 72.46 | 588,642 | +1.32(+1.86%) |
Nov 15, 2018 | 71.88 | 72.20 | 70.03 | 71.13 | 495,377 | -0.92(-1.27%) |
Nov 14, 2018 | 73.24 | 74.31 | 72.02 | 72.05 | 444,780 | -1.31(-1.79%) |
Nov 13, 2018 | 72.74 | 73.71 | 72.43 | 73.36 | 344,597 | +0.88(+1.21%) |
Nov 12, 2018 | 72.36 | 74.70 | 72.36 | 72.48 | 611,008 | +0.41(+0.57%) |
Nov 09, 2018 | 72.00 | 72.55 | 71.75 | 72.07 | 388,866 | -0.49(-0.67%) |
Nov 08, 2018 | 72.02 | 73.91 | 71.93 | 72.55 | 454,615 | +0.23(+0.32%) |
Nov 07, 2018 | 72.11 | 72.53 | 71.68 | 72.32 | 356,143 | +0.37(+0.51%) |
Nov 06, 2018 | 71.61 | 72.32 | 71.45 | 71.95 | 544,008 | +0.11(+0.15%) |
Nov 05, 2018 | 71.66 | 72.64 | 71.66 | 71.84 | 576,197 | +0.20(+0.28%) |
Nov 02, 2018 | 71.87 | 73.58 | 70.92 | 71.65 | 574,173 | +0.66(+0.94%) |