Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.96 | 74.50 | 72.83 | 74.38 | 290,785 | +1.58(+2.18%) |
Jan 30, 2019 | 72.94 | 73.17 | 72.01 | 72.79 | 340,093 | +0.31(+0.42%) |
Jan 29, 2019 | 73.86 | 73.86 | 71.93 | 72.49 | 245,457 | -1.35(-1.82%) |
Jan 28, 2019 | 72.84 | 73.93 | 72.57 | 73.83 | 282,784 | +0.63(+0.87%) |
Jan 25, 2019 | 73.64 | 74.19 | 72.81 | 73.20 | 237,876 | +0.15(+0.20%) |
Jan 24, 2019 | 72.41 | 73.36 | 71.93 | 73.05 | 240,766 | +1.13(+1.57%) |
Jan 23, 2019 | 72.53 | 73.22 | 71.50 | 71.92 | 237,637 | -0.06(-0.08%) |
Jan 22, 2019 | 72.69 | 73.02 | 70.41 | 71.98 | 302,409 | -1.07(-1.46%) |
Jan 18, 2019 | 71.99 | 73.91 | 71.00 | 73.05 | 391,273 | +1.08(+1.50%) |
Jan 17, 2019 | 71.79 | 72.37 | 70.45 | 71.97 | 242,054 | -0.05(-0.07%) |
Jan 16, 2019 | 71.12 | 72.36 | 70.41 | 72.02 | 264,707 | +1.13(+1.59%) |
Jan 15, 2019 | 70.47 | 71.19 | 67.00 | 70.89 | 263,498 | +0.52(+0.75%) |
Jan 14, 2019 | 70.92 | 71.35 | 69.97 | 70.37 | 222,300 | -1.10(-1.54%) |
Jan 11, 2019 | 71.04 | 71.58 | 69.06 | 71.47 | 294,263 | +0.16(+0.22%) |
Jan 10, 2019 | 70.50 | 71.34 | 70.20 | 71.31 | 242,622 | +0.59(+0.84%) |
Jan 09, 2019 | 70.18 | 71.05 | 67.75 | 70.72 | 261,182 | +0.70(+1.00%) |
Jan 08, 2019 | 70.24 | 70.57 | 69.09 | 70.01 | 220,925 | +0.33(+0.47%) |
Jan 07, 2019 | 69.01 | 70.18 | 68.69 | 69.69 | 381,494 | +0.66(+0.96%) |
Jan 04, 2019 | 67.16 | 69.25 | 66.61 | 69.02 | 330,945 | +2.76(+4.17%) |
Jan 03, 2019 | 67.57 | 67.57 | 66.18 | 66.26 | 273,340 | -1.90(-2.79%) |
Jan 02, 2019 | 67.79 | 69.00 | 66.73 | 68.16 | 386,866 | -0.49(-0.72%) |
Dec 31, 2018 | 68.21 | 69.02 | 66.91 | 68.66 | 350,650 | +0.61(+0.90%) |
Dec 28, 2018 | 68.27 | 69.93 | 67.58 | 68.04 | 324,882 | -0.34(-0.49%) |
Dec 27, 2018 | 66.71 | 68.38 | 66.25 | 68.38 | 246,483 | +0.75(+1.11%) |
Dec 26, 2018 | 65.18 | 67.70 | 64.68 | 67.63 | 265,050 | +2.84(+4.38%) |
Dec 24, 2018 | 65.71 | 66.08 | 64.39 | 64.79 | 164,613 | -1.05(-1.59%) |
Dec 21, 2018 | 68.52 | 68.52 | 65.26 | 65.84 | 1,002,436 | -2.58(-3.77%) |
Dec 20, 2018 | 68.89 | 69.86 | 67.17 | 68.42 | 494,652 | -0.69(-1.00%) |
Dec 19, 2018 | 69.71 | 71.46 | 68.53 | 69.11 | 535,978 | -0.61(-0.88%) |
Dec 18, 2018 | 69.61 | 70.77 | 69.17 | 69.73 | 624,371 | +0.51(+0.74%) |
Dec 17, 2018 | 70.12 | 71.26 | 69.01 | 69.21 | 674,277 | -0.83(-1.19%) |
Dec 14, 2018 | 70.23 | 72.11 | 69.42 | 70.04 | 722,117 | -0.80(-1.13%) |
Dec 13, 2018 | 70.17 | 71.10 | 69.77 | 70.84 | 789,933 | +0.64(+0.92%) |
Dec 12, 2018 | 69.38 | 71.06 | 68.39 | 70.20 | 846,031 | +1.70(+2.48%) |
Dec 11, 2018 | 70.55 | 70.81 | 67.93 | 68.50 | 790,020 | -1.24(-1.77%) |
Dec 10, 2018 | 69.54 | 70.91 | 69.32 | 69.74 | 462,007 | +0.04(+0.06%) |
Dec 07, 2018 | 70.47 | 71.90 | 69.40 | 69.70 | 390,465 | -1.11(-1.57%) |
Dec 06, 2018 | 69.77 | 71.25 | 69.56 | 70.81 | 525,150 | +0.11(+0.15%) |
Dec 04, 2018 | 72.45 | 73.55 | 70.10 | 70.70 | 335,391 | -2.17(-2.97%) |
Dec 03, 2018 | 74.20 | 74.20 | 72.04 | 72.86 | 346,692 | -0.18(-0.24%) |
Nov 30, 2018 | 72.27 | 73.65 | 71.68 | 73.04 | 582,464 | +0.84(+1.17%) |
Nov 29, 2018 | 72.19 | 73.18 | 71.47 | 72.20 | 285,224 | +0.00(+0.00%) |
Nov 28, 2018 | 70.89 | 73.04 | 70.86 | 72.20 | 475,991 | +1.78(+2.53%) |
Nov 27, 2018 | 71.32 | 71.64 | 70.20 | 70.42 | 228,453 | -1.44(-2.01%) |
Nov 26, 2018 | 71.97 | 72.07 | 71.16 | 71.86 | 187,835 | +0.98(+1.38%) |
Nov 23, 2018 | 70.41 | 71.47 | 70.33 | 70.88 | 72,959 | -0.17(-0.24%) |
Nov 21, 2018 | 71.05 | 71.05 | 71.05 | 0 | +0.70(+1.00%) | |
Nov 20, 2018 | 68.88 | 70.87 | 68.68 | 70.35 | 783,615 | +0.73(+1.05%) |
Nov 19, 2018 | 72.06 | 72.06 | 69.31 | 69.62 | 272,383 | -2.33(-3.23%) |
Nov 16, 2018 | 70.81 | 72.47 | 70.71 | 71.94 | 266,272 | +0.39(+0.55%) |
Nov 15, 2018 | 70.58 | 71.65 | 70.14 | 71.55 | 416,019 | +0.86(+1.21%) |
Nov 14, 2018 | 71.88 | 72.21 | 70.65 | 70.70 | 260,257 | -0.53(-0.75%) |
Nov 13, 2018 | 71.32 | 72.96 | 70.51 | 71.23 | 319,539 | +0.35(+0.50%) |
Nov 12, 2018 | 72.92 | 72.92 | 70.67 | 70.87 | 436,885 | -2.18(-2.99%) |
Nov 09, 2018 | 72.94 | 74.23 | 72.06 | 73.06 | 280,886 | -0.28(-0.38%) |
Nov 08, 2018 | 74.59 | 74.99 | 72.44 | 73.33 | 263,390 | -1.58(-2.11%) |
Nov 07, 2018 | 73.63 | 75.83 | 73.33 | 74.92 | 493,814 | +1.27(+1.72%) |
Nov 06, 2018 | 69.64 | 73.78 | 68.60 | 73.65 | 865,730 | +5.32(+7.79%) |
Nov 05, 2018 | 70.44 | 70.84 | 67.96 | 68.33 | 716,088 | -2.11(-2.99%) |
Nov 02, 2018 | 72.18 | 72.77 | 70.31 | 70.43 | 418,025 | -1.37(-1.90%) |