Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.58 | 72.71 | 71.46 | 72.55 | 665,542 | +1.03(+1.45%) |
Jan 30, 2019 | 70.92 | 71.72 | 70.76 | 71.52 | 720,654 | +0.83(+1.17%) |
Jan 29, 2019 | 70.51 | 70.81 | 70.46 | 70.69 | 368,700 | +0.25(+0.35%) |
Jan 28, 2019 | 70.48 | 70.48 | 69.98 | 70.44 | 864,121 | -0.40(-0.57%) |
Jan 25, 2019 | 71.06 | 71.31 | 70.72 | 70.84 | 1,199,404 | +0.17(+0.24%) |
Jan 24, 2019 | 70.86 | 70.86 | 70.25 | 70.67 | 1,624,742 | -0.34(-0.49%) |
Jan 23, 2019 | 71.02 | 71.24 | 70.50 | 71.02 | 4,400,677 | +0.17(+0.24%) |
Jan 22, 2019 | 71.17 | 71.22 | 70.35 | 70.84 | 1,171,381 | -0.75(-1.05%) |
Jan 18, 2019 | 71.26 | 71.66 | 71.11 | 71.60 | 773,675 | +0.98(+1.39%) |
Jan 17, 2019 | 69.97 | 70.80 | 69.80 | 70.61 | 770,149 | +0.48(+0.68%) |
Jan 16, 2019 | 70.47 | 70.47 | 70.14 | 70.14 | 692,549 | -0.38(-0.54%) |
Jan 15, 2019 | 70.04 | 70.62 | 70.04 | 70.52 | 910,980 | +0.50(+0.71%) |
Jan 14, 2019 | 70.04 | 70.12 | 69.80 | 70.02 | 635,624 | -0.43(-0.61%) |
Jan 11, 2019 | 70.29 | 70.47 | 70.00 | 70.44 | 2,195,332 | +0.02(+0.03%) |
Jan 10, 2019 | 70.02 | 70.47 | 69.79 | 70.42 | 860,239 | +0.16(+0.22%) |
Jan 09, 2019 | 70.53 | 70.59 | 70.07 | 70.26 | 1,818,292 | -0.11(-0.15%) |
Jan 08, 2019 | 70.37 | 70.47 | 69.96 | 70.37 | 1,086,532 | +0.63(+0.91%) |
Jan 07, 2019 | 69.63 | 70.19 | 69.15 | 69.74 | 1,077,819 | +0.16(+0.24%) |
Jan 04, 2019 | 68.66 | 69.64 | 68.51 | 69.57 | 1,219,276 | +1.66(+2.44%) |
Jan 03, 2019 | 68.88 | 68.88 | 67.80 | 67.92 | 881,236 | -1.21(-1.74%) |
Jan 02, 2019 | 68.48 | 69.29 | 68.12 | 69.12 | 1,028,969 | -0.09(-0.13%) |
Dec 31, 2018 | 68.97 | 69.21 | 68.56 | 69.21 | 1,519,067 | +0.54(+0.79%) |
Dec 28, 2018 | 69.15 | 69.46 | 68.41 | 68.67 | 2,259,581 | -0.09(-0.13%) |
Dec 27, 2018 | 67.38 | 68.76 | 66.50 | 68.76 | 2,824,979 | +0.77(+1.13%) |
Dec 26, 2018 | 65.86 | 67.99 | 65.12 | 67.99 | 2,644,177 | +2.37(+3.61%) |
Dec 24, 2018 | 67.53 | 67.68 | 65.59 | 65.62 | 1,061,396 | -2.32(-3.42%) |
Dec 21, 2018 | 68.24 | 69.72 | 67.71 | 67.94 | 2,761,629 | -0.34(-0.49%) |
Dec 20, 2018 | 68.85 | 69.15 | 67.68 | 68.28 | 2,604,132 | -0.85(-1.23%) |
Dec 19, 2018 | 69.97 | 70.79 | 68.70 | 69.13 | 2,684,031 | -0.70(-1.00%) |
Dec 18, 2018 | 70.90 | 70.93 | 69.40 | 69.83 | 1,711,008 | -0.64(-0.91%) |
Dec 17, 2018 | 71.80 | 71.85 | 70.09 | 70.47 | 1,775,717 | -1.59(-2.21%) |
Dec 14, 2018 | 73.12 | 73.12 | 71.81 | 72.06 | 1,147,140 | -1.55(-2.10%) |
Dec 13, 2018 | 73.26 | 73.77 | 73.21 | 73.61 | 1,282,664 | +0.47(+0.65%) |
Dec 12, 2018 | 73.86 | 73.97 | 73.09 | 73.13 | 1,090,258 | -0.12(-0.17%) |
Dec 11, 2018 | 73.65 | 73.83 | 72.80 | 73.26 | 3,516,073 | +0.19(+0.26%) |
Dec 10, 2018 | 73.17 | 73.26 | 71.58 | 73.07 | 1,922,602 | -0.02(-0.03%) |
Dec 07, 2018 | 74.07 | 74.49 | 72.82 | 73.09 | 1,323,500 | -0.84(-1.13%) |
Dec 06, 2018 | 73.44 | 73.93 | 72.30 | 73.93 | 1,572,889 | -0.19(-0.25%) |
Dec 04, 2018 | 75.27 | 75.77 | 74.00 | 74.12 | 1,350,907 | -1.20(-1.59%) |
Dec 03, 2018 | 75.77 | 75.77 | 74.73 | 75.31 | 1,005,788 | +0.20(+0.27%) |
Nov 30, 2018 | 74.38 | 75.27 | 74.35 | 75.11 | 1,140,381 | +0.65(+0.87%) |
Nov 29, 2018 | 74.25 | 74.81 | 74.19 | 74.46 | 810,561 | +0.11(+0.14%) |
Nov 28, 2018 | 73.57 | 74.35 | 73.39 | 74.35 | 887,451 | +0.91(+1.24%) |
Nov 27, 2018 | 72.70 | 73.46 | 72.60 | 73.44 | 730,124 | +0.54(+0.74%) |
Nov 26, 2018 | 72.65 | 72.96 | 72.53 | 72.91 | 837,330 | +0.62(+0.86%) |
Nov 23, 2018 | 72.37 | 72.51 | 72.12 | 72.29 | 236,703 | -0.56(-0.77%) |
Nov 21, 2018 | 72.85 | 72.85 | 72.85 | 0 | -0.30(-0.41%) | |
Nov 20, 2018 | 74.24 | 74.32 | 72.93 | 73.15 | 1,476,340 | -1.24(-1.66%) |
Nov 19, 2018 | 74.31 | 74.59 | 73.95 | 74.39 | 1,069,736 | +0.04(+0.05%) |
Nov 16, 2018 | 73.67 | 74.49 | 73.67 | 74.35 | 1,008,510 | +0.68(+0.92%) |
Nov 15, 2018 | 72.83 | 73.72 | 72.51 | 73.67 | 1,067,209 | +0.60(+0.82%) |
Nov 14, 2018 | 73.74 | 73.78 | 72.73 | 73.07 | 1,280,249 | -0.24(-0.33%) |
Nov 13, 2018 | 73.91 | 74.04 | 73.10 | 73.31 | 1,452,338 | -0.44(-0.60%) |
Nov 12, 2018 | 74.30 | 74.50 | 73.60 | 73.75 | 1,005,742 | -0.55(-0.74%) |
Nov 09, 2018 | 74.13 | 74.57 | 74.05 | 74.30 | 863,735 | +0.00(+0.00%) |
Nov 08, 2018 | 74.33 | 74.62 | 74.08 | 74.30 | 1,145,791 | -0.15(-0.21%) |
Nov 07, 2018 | 73.84 | 74.52 | 73.62 | 74.46 | 915,860 | +1.01(+1.37%) |
Nov 06, 2018 | 73.22 | 73.47 | 72.98 | 73.45 | 2,327,494 | +0.20(+0.27%) |
Nov 05, 2018 | 72.55 | 73.36 | 72.55 | 73.26 | 1,660,147 | +0.94(+1.31%) |
Nov 02, 2018 | 72.89 | 72.89 | 71.67 | 72.31 | 1,692,321 | +0.04(+0.06%) |