Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.23 | 70.80 | 69.57 | 70.07 | 881,473 | -0.66(-0.93%) |
Jan 30, 2019 | 70.60 | 71.38 | 70.13 | 70.72 | 532,937 | +0.47(+0.67%) |
Jan 29, 2019 | 70.24 | 70.79 | 69.98 | 70.25 | 429,654 | +0.09(+0.13%) |
Jan 28, 2019 | 69.42 | 70.53 | 69.18 | 70.16 | 1,302,006 | +0.07(+0.11%) |
Jan 25, 2019 | 70.66 | 70.96 | 69.91 | 70.09 | 790,533 | +0.24(+0.34%) |
Jan 24, 2019 | 70.55 | 70.72 | 69.23 | 69.85 | 1,278,403 | -0.88(-1.24%) |
Jan 23, 2019 | 71.59 | 72.55 | 70.17 | 70.72 | 499,987 | -0.54(-0.75%) |
Jan 22, 2019 | 71.70 | 71.87 | 70.52 | 71.26 | 411,986 | -0.94(-1.30%) |
Jan 18, 2019 | 71.14 | 72.55 | 70.65 | 72.20 | 650,798 | +1.50(+2.12%) |
Jan 17, 2019 | 70.07 | 71.29 | 69.81 | 70.71 | 847,801 | +0.51(+0.72%) |
Jan 16, 2019 | 68.92 | 70.42 | 68.92 | 70.20 | 698,072 | +1.38(+2.01%) |
Jan 15, 2019 | 68.42 | 69.09 | 67.84 | 68.81 | 604,744 | +0.00(+0.00%) |
Jan 14, 2019 | 67.97 | 69.49 | 67.27 | 68.81 | 694,853 | +0.30(+0.43%) |
Jan 11, 2019 | 67.85 | 69.55 | 67.77 | 68.52 | 506,946 | +0.30(+0.45%) |
Jan 10, 2019 | 67.47 | 68.31 | 67.01 | 68.21 | 381,322 | +0.40(+0.59%) |
Jan 09, 2019 | 67.29 | 68.23 | 67.29 | 67.82 | 383,512 | +0.54(+0.80%) |
Jan 08, 2019 | 67.35 | 67.47 | 66.06 | 67.28 | 594,091 | +0.68(+1.03%) |
Jan 07, 2019 | 66.75 | 67.51 | 66.34 | 66.60 | 554,913 | -0.29(-0.43%) |
Jan 04, 2019 | 65.02 | 67.18 | 64.99 | 66.88 | 1,255,343 | +2.91(+4.55%) |
Jan 03, 2019 | 65.59 | 65.73 | 63.91 | 63.98 | 537,579 | -2.06(-3.12%) |
Jan 02, 2019 | 64.67 | 66.73 | 63.91 | 66.03 | 786,142 | +0.53(+0.80%) |
Dec 31, 2018 | 64.94 | 65.69 | 64.60 | 65.51 | 617,651 | +0.66(+1.01%) |
Dec 28, 2018 | 65.53 | 66.01 | 64.27 | 64.85 | 803,857 | -0.40(-0.61%) |
Dec 27, 2018 | 63.31 | 65.33 | 62.01 | 65.25 | 897,134 | +2.27(+3.61%) |
Dec 26, 2018 | 60.42 | 63.06 | 59.95 | 62.98 | 348,792 | +2.71(+4.50%) |
Dec 24, 2018 | 61.41 | 61.62 | 60.26 | 60.26 | 271,563 | -1.70(-2.74%) |
Dec 21, 2018 | 63.57 | 64.09 | 61.59 | 61.96 | 1,021,584 | -1.46(-2.30%) |
Dec 20, 2018 | 64.93 | 64.98 | 63.11 | 63.42 | 736,831 | -1.46(-2.25%) |
Dec 19, 2018 | 65.83 | 66.38 | 64.40 | 64.88 | 582,225 | -0.69(-1.06%) |
Dec 18, 2018 | 65.82 | 66.15 | 65.07 | 65.57 | 1,011,540 | +0.34(+0.52%) |
Dec 17, 2018 | 67.29 | 67.30 | 64.83 | 65.23 | 953,671 | -2.13(-3.17%) |
Dec 14, 2018 | 68.08 | 68.40 | 67.10 | 67.36 | 1,302,354 | -1.40(-2.04%) |
Dec 13, 2018 | 70.45 | 70.97 | 68.66 | 68.77 | 1,135,650 | -1.52(-2.17%) |
Dec 12, 2018 | 70.69 | 71.36 | 70.24 | 70.29 | 783,944 | +0.78(+1.12%) |
Dec 11, 2018 | 70.26 | 70.99 | 69.51 | 69.52 | 516,931 | +0.03(+0.04%) |
Dec 10, 2018 | 70.65 | 70.83 | 68.97 | 69.49 | 498,471 | -0.98(-1.39%) |
Dec 07, 2018 | 73.13 | 74.06 | 69.94 | 70.47 | 933,085 | -2.49(-3.42%) |
Dec 06, 2018 | 73.48 | 73.70 | 71.83 | 72.96 | 989,349 | -1.88(-2.52%) |
Dec 04, 2018 | 76.42 | 76.61 | 74.69 | 74.84 | 605,194 | -1.59(-2.08%) |
Dec 03, 2018 | 76.84 | 76.96 | 75.68 | 76.43 | 620,359 | +0.83(+1.10%) |
Nov 30, 2018 | 75.68 | 76.08 | 75.24 | 75.60 | 604,328 | -0.48(-0.63%) |
Nov 29, 2018 | 75.45 | 76.21 | 74.97 | 76.08 | 466,972 | +0.37(+0.49%) |
Nov 28, 2018 | 74.47 | 75.73 | 73.40 | 75.71 | 406,219 | +1.69(+2.29%) |
Nov 27, 2018 | 74.43 | 74.43 | 73.14 | 74.02 | 671,381 | -0.94(-1.25%) |
Nov 26, 2018 | 75.56 | 75.87 | 74.95 | 74.96 | 431,783 | -0.20(-0.27%) |
Nov 23, 2018 | 73.94 | 75.66 | 73.93 | 75.16 | 262,717 | +0.41(+0.54%) |
Nov 21, 2018 | 74.75 | 74.75 | 74.75 | 0 | +0.65(+0.88%) | |
Nov 20, 2018 | 72.86 | 74.39 | 72.69 | 74.10 | 748,564 | +0.17(+0.24%) |
Nov 19, 2018 | 75.32 | 75.93 | 73.81 | 73.93 | 667,085 | -1.82(-2.41%) |
Nov 16, 2018 | 75.42 | 75.86 | 74.36 | 75.75 | 1,179,945 | -0.04(-0.05%) |
Nov 15, 2018 | 74.12 | 76.52 | 73.99 | 75.78 | 1,315,943 | +1.36(+1.83%) |
Nov 14, 2018 | 75.34 | 75.48 | 73.74 | 74.42 | 656,427 | -0.72(-0.96%) |
Nov 13, 2018 | 75.88 | 76.23 | 74.77 | 75.14 | 373,120 | -0.55(-0.73%) |
Nov 12, 2018 | 77.28 | 77.28 | 75.38 | 75.69 | 743,954 | -1.28(-1.66%) |
Nov 09, 2018 | 76.73 | 77.41 | 75.31 | 76.97 | 1,544,033 | -0.18(-0.24%) |
Nov 08, 2018 | 77.54 | 78.06 | 76.66 | 77.16 | 1,371,609 | -0.13(-0.17%) |
Nov 07, 2018 | 72.92 | 77.79 | 72.92 | 77.28 | 2,583,615 | +5.64(+7.88%) |
Nov 06, 2018 | 70.75 | 72.33 | 70.74 | 71.64 | 894,612 | +0.72(+1.01%) |
Nov 05, 2018 | 70.67 | 71.29 | 69.42 | 70.92 | 711,241 | +0.67(+0.96%) |
Nov 02, 2018 | 69.88 | 71.01 | 69.62 | 70.25 | 545,099 | +0.77(+1.11%) |