Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.41 | 76.80 | 75.59 | 75.86 | 5,085,979 | +0.70(+0.93%) |
Jan 30, 2019 | 74.77 | 75.73 | 74.45 | 75.16 | 3,890,676 | +0.94(+1.26%) |
Jan 29, 2019 | 73.73 | 74.49 | 73.06 | 74.22 | 2,500,710 | +0.68(+0.92%) |
Jan 28, 2019 | 73.15 | 73.98 | 73.07 | 73.54 | 2,955,157 | -0.41(-0.56%) |
Jan 25, 2019 | 73.34 | 74.43 | 72.84 | 73.96 | 2,572,616 | +1.34(+1.85%) |
Jan 24, 2019 | 73.54 | 73.97 | 72.61 | 72.61 | 4,017,648 | -1.03(-1.40%) |
Jan 23, 2019 | 74.17 | 74.57 | 73.31 | 73.65 | 3,191,930 | -0.29(-0.40%) |
Jan 22, 2019 | 75.22 | 75.85 | 73.80 | 73.94 | 5,953,621 | -1.83(-2.41%) |
Jan 18, 2019 | 74.99 | 76.13 | 73.86 | 75.77 | 5,049,642 | +1.49(+2.01%) |
Jan 17, 2019 | 73.58 | 74.84 | 73.40 | 74.28 | 3,742,450 | +0.34(+0.46%) |
Jan 16, 2019 | 73.24 | 74.24 | 73.03 | 73.93 | 2,919,870 | +0.43(+0.58%) |
Jan 15, 2019 | 74.31 | 74.52 | 73.10 | 73.50 | 2,425,765 | -0.30(-0.41%) |
Jan 14, 2019 | 72.98 | 74.06 | 72.61 | 73.81 | 2,740,120 | +0.11(+0.15%) |
Jan 11, 2019 | 73.34 | 74.49 | 73.04 | 73.69 | 2,644,559 | -0.20(-0.27%) |
Jan 10, 2019 | 72.95 | 73.93 | 71.85 | 73.89 | 2,898,463 | +0.76(+1.03%) |
Jan 09, 2019 | 73.38 | 73.62 | 71.81 | 73.14 | 3,255,849 | +0.48(+0.66%) |
Jan 08, 2019 | 73.38 | 73.60 | 71.69 | 72.66 | 2,751,638 | -0.06(-0.09%) |
Jan 07, 2019 | 72.04 | 73.51 | 71.21 | 72.72 | 4,340,778 | +0.50(+0.69%) |
Jan 04, 2019 | 70.32 | 72.47 | 69.92 | 72.22 | 4,159,779 | +3.13(+4.53%) |
Jan 03, 2019 | 70.11 | 70.33 | 67.66 | 69.09 | 4,002,244 | -0.97(-1.38%) |
Jan 02, 2019 | 67.83 | 70.32 | 67.58 | 70.06 | 3,918,224 | +1.57(+2.29%) |
Dec 31, 2018 | 67.92 | 68.58 | 67.27 | 68.49 | 3,245,767 | +0.95(+1.40%) |
Dec 28, 2018 | 68.57 | 69.08 | 67.16 | 67.55 | 2,828,569 | -0.68(-1.00%) |
Dec 27, 2018 | 65.95 | 68.27 | 65.75 | 68.23 | 3,443,485 | +1.29(+1.92%) |
Dec 26, 2018 | 62.82 | 66.98 | 62.75 | 66.94 | 4,393,780 | +4.53(+7.26%) |
Dec 24, 2018 | 64.87 | 65.00 | 62.37 | 62.41 | 2,920,637 | -3.08(-4.71%) |
Dec 21, 2018 | 65.56 | 66.79 | 64.91 | 65.50 | 6,307,902 | -0.32(-0.48%) |
Dec 20, 2018 | 67.09 | 68.73 | 65.47 | 65.82 | 6,030,468 | -1.89(-2.79%) |
Dec 19, 2018 | 67.80 | 70.12 | 66.91 | 67.71 | 4,896,899 | +0.34(+0.51%) |
Dec 18, 2018 | 68.62 | 69.34 | 67.02 | 67.37 | 3,232,736 | -0.90(-1.32%) |
Dec 17, 2018 | 69.03 | 69.17 | 67.48 | 68.26 | 5,530,083 | -0.77(-1.12%) |
Dec 14, 2018 | 70.22 | 71.62 | 68.75 | 69.04 | 3,605,989 | -1.59(-2.25%) |
Dec 13, 2018 | 70.93 | 71.44 | 69.66 | 70.63 | 3,554,974 | -0.33(-0.47%) |
Dec 12, 2018 | 71.43 | 72.26 | 70.74 | 70.96 | 3,233,323 | +0.66(+0.94%) |
Dec 11, 2018 | 71.30 | 72.05 | 69.50 | 70.30 | 3,189,583 | -0.33(-0.47%) |
Dec 10, 2018 | 71.16 | 71.93 | 68.87 | 70.63 | 3,283,710 | -1.20(-1.67%) |
Dec 07, 2018 | 74.25 | 75.54 | 71.46 | 71.83 | 4,880,977 | -1.79(-2.43%) |
Dec 06, 2018 | 71.40 | 73.69 | 70.82 | 73.62 | 5,238,872 | +0.95(+1.31%) |
Dec 04, 2018 | 73.65 | 74.62 | 72.53 | 72.67 | 4,014,382 | -0.55(-0.75%) |
Dec 03, 2018 | 74.60 | 76.29 | 71.96 | 73.22 | 6,555,580 | -1.14(-1.53%) |
Nov 30, 2018 | 73.34 | 74.43 | 72.81 | 74.35 | 5,526,081 | +0.67(+0.91%) |
Nov 29, 2018 | 73.94 | 74.60 | 73.43 | 73.69 | 2,834,994 | +0.04(+0.05%) |
Nov 28, 2018 | 73.00 | 73.73 | 71.56 | 73.65 | 3,603,764 | +1.09(+1.50%) |
Nov 27, 2018 | 72.91 | 73.09 | 72.12 | 72.56 | 3,365,675 | -0.64(-0.88%) |
Nov 26, 2018 | 71.87 | 73.30 | 71.74 | 73.20 | 4,131,105 | +2.44(+3.45%) |
Nov 23, 2018 | 72.90 | 73.14 | 70.75 | 70.76 | 2,729,081 | -3.70(-4.97%) |
Nov 21, 2018 | 74.46 | 74.46 | 74.46 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 74.31 | 75.09 | 73.21 | 73.58 | 5,727,250 | -1.88(-2.49%) |
Nov 19, 2018 | 76.43 | 76.81 | 74.51 | 75.45 | 2,460,898 | -1.36(-1.77%) |
Nov 16, 2018 | 76.56 | 77.74 | 76.20 | 76.81 | 4,362,781 | +0.94(+1.24%) |
Nov 15, 2018 | 74.90 | 76.01 | 74.56 | 75.87 | 3,320,444 | +0.50(+0.66%) |
Nov 14, 2018 | 76.07 | 76.92 | 74.39 | 75.38 | 3,720,400 | +0.63(+0.84%) |
Nov 13, 2018 | 76.71 | 77.46 | 74.64 | 74.75 | 3,792,495 | -2.26(-2.94%) |
Nov 12, 2018 | 79.15 | 79.58 | 76.89 | 77.01 | 2,127,348 | -1.63(-2.08%) |
Nov 09, 2018 | 77.14 | 79.11 | 76.71 | 78.64 | 2,659,246 | +0.84(+1.08%) |
Nov 08, 2018 | 81.01 | 81.27 | 77.18 | 77.80 | 3,712,159 | -3.51(-4.32%) |
Nov 07, 2018 | 80.56 | 81.59 | 79.93 | 81.31 | 5,342,410 | +1.77(+2.22%) |
Nov 06, 2018 | 79.26 | 79.60 | 78.53 | 79.54 | 2,484,638 | +0.28(+0.36%) |
Nov 05, 2018 | 79.00 | 79.75 | 78.56 | 79.26 | 2,771,431 | +1.19(+1.53%) |
Nov 02, 2018 | 81.25 | 81.66 | 77.69 | 78.07 | 3,458,275 | -2.75(-3.40%) |