Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.11 | 79.60 | 77.91 | 78.61 | 497,607 | -0.75(-0.94%) |
Jan 30, 2019 | 79.13 | 79.76 | 77.84 | 79.35 | 296,836 | +0.98(+1.25%) |
Jan 29, 2019 | 77.11 | 79.06 | 77.01 | 78.37 | 360,237 | +1.81(+2.36%) |
Jan 28, 2019 | 76.65 | 76.99 | 75.73 | 76.56 | 291,599 | -0.90(-1.16%) |
Jan 25, 2019 | 76.22 | 77.89 | 75.66 | 77.46 | 288,880 | +2.51(+3.35%) |
Jan 24, 2019 | 74.46 | 75.87 | 74.19 | 74.95 | 152,616 | +0.58(+0.78%) |
Jan 23, 2019 | 75.03 | 75.92 | 73.45 | 74.37 | 209,779 | -0.54(-0.72%) |
Jan 22, 2019 | 75.95 | 76.38 | 74.39 | 74.90 | 260,186 | -1.68(-2.20%) |
Jan 18, 2019 | 75.56 | 76.81 | 75.15 | 76.59 | 301,527 | +1.67(+2.23%) |
Jan 17, 2019 | 72.93 | 75.39 | 72.80 | 74.91 | 290,497 | +1.38(+1.88%) |
Jan 16, 2019 | 73.39 | 74.16 | 73.39 | 73.53 | 258,723 | +0.21(+0.29%) |
Jan 15, 2019 | 73.94 | 74.37 | 72.82 | 73.32 | 282,427 | -0.48(-0.65%) |
Jan 14, 2019 | 74.38 | 74.61 | 73.73 | 73.80 | 297,914 | -1.16(-1.55%) |
Jan 11, 2019 | 74.75 | 75.22 | 74.25 | 74.97 | 410,723 | -0.23(-0.30%) |
Jan 10, 2019 | 74.10 | 75.22 | 73.46 | 75.20 | 171,876 | +0.74(+0.99%) |
Jan 09, 2019 | 73.98 | 74.88 | 73.38 | 74.46 | 288,368 | +0.99(+1.35%) |
Jan 08, 2019 | 72.77 | 73.63 | 72.57 | 73.47 | 261,434 | +1.49(+2.07%) |
Jan 07, 2019 | 71.33 | 73.14 | 70.85 | 71.98 | 387,214 | +0.33(+0.46%) |
Jan 04, 2019 | 70.39 | 71.89 | 70.28 | 71.65 | 231,918 | +2.52(+3.64%) |
Jan 03, 2019 | 70.89 | 72.34 | 68.66 | 69.13 | 296,034 | -2.06(-2.90%) |
Jan 02, 2019 | 70.43 | 71.68 | 69.89 | 71.19 | 343,661 | -0.51(-0.71%) |
Dec 31, 2018 | 70.90 | 71.76 | 69.83 | 71.70 | 260,949 | +1.38(+1.97%) |
Dec 28, 2018 | 70.89 | 71.23 | 69.83 | 70.32 | 192,660 | -0.05(-0.06%) |
Dec 27, 2018 | 68.04 | 70.42 | 67.82 | 70.37 | 268,722 | +1.09(+1.58%) |
Dec 26, 2018 | 66.43 | 69.29 | 65.33 | 69.27 | 177,289 | +3.40(+5.16%) |
Dec 24, 2018 | 67.99 | 68.32 | 65.83 | 65.87 | 140,394 | -2.62(-3.83%) |
Dec 21, 2018 | 69.14 | 70.28 | 68.35 | 68.50 | 630,724 | -0.33(-0.49%) |
Dec 20, 2018 | 69.22 | 69.98 | 67.65 | 68.83 | 319,570 | -0.80(-1.14%) |
Dec 19, 2018 | 72.17 | 72.92 | 69.05 | 69.63 | 386,773 | -2.65(-3.66%) |
Dec 18, 2018 | 72.26 | 73.20 | 71.69 | 72.27 | 351,386 | +0.81(+1.14%) |
Dec 17, 2018 | 72.49 | 73.72 | 70.98 | 71.46 | 416,912 | -1.04(-1.43%) |
Dec 14, 2018 | 72.06 | 73.95 | 71.88 | 72.50 | 337,212 | -0.74(-1.01%) |
Dec 13, 2018 | 73.93 | 74.65 | 73.15 | 73.24 | 225,833 | -0.62(-0.84%) |
Dec 12, 2018 | 73.93 | 74.99 | 73.56 | 73.87 | 332,860 | +1.13(+1.55%) |
Dec 11, 2018 | 73.29 | 73.97 | 72.60 | 72.74 | 461,848 | +0.80(+1.12%) |
Dec 10, 2018 | 72.29 | 73.06 | 70.63 | 71.93 | 224,290 | -0.35(-0.49%) |
Dec 07, 2018 | 74.42 | 75.56 | 72.19 | 72.28 | 338,429 | -2.48(-3.31%) |
Dec 06, 2018 | 73.30 | 74.90 | 71.82 | 74.76 | 368,236 | +0.27(+0.36%) |
Dec 04, 2018 | 78.29 | 78.29 | 74.33 | 74.49 | 355,798 | -3.70(-4.73%) |
Dec 03, 2018 | 77.73 | 80.27 | 77.28 | 78.19 | 319,256 | +0.50(+0.64%) |
Nov 30, 2018 | 76.39 | 77.95 | 76.10 | 77.69 | 504,269 | +1.40(+1.84%) |
Nov 29, 2018 | 76.29 | 76.84 | 75.39 | 76.29 | 211,814 | -0.38(-0.50%) |
Nov 28, 2018 | 74.99 | 76.76 | 74.11 | 76.67 | 167,780 | +2.07(+2.77%) |
Nov 27, 2018 | 75.38 | 75.40 | 74.04 | 74.60 | 226,564 | -1.18(-1.56%) |
Nov 26, 2018 | 74.69 | 75.80 | 74.44 | 75.78 | 255,019 | +1.72(+2.32%) |
Nov 23, 2018 | 73.87 | 74.87 | 73.80 | 74.06 | 106,651 | -0.56(-0.75%) |
Nov 21, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.75(+1.02%) | |
Nov 20, 2018 | 73.52 | 74.93 | 73.12 | 73.87 | 387,348 | -0.81(-1.09%) |
Nov 19, 2018 | 75.75 | 76.02 | 74.44 | 74.69 | 549,988 | -1.32(-1.74%) |
Nov 16, 2018 | 75.29 | 76.34 | 73.21 | 76.01 | 241,956 | +0.14(+0.19%) |
Nov 15, 2018 | 74.13 | 76.03 | 73.44 | 75.86 | 470,862 | +1.15(+1.54%) |
Nov 14, 2018 | 75.89 | 76.66 | 74.55 | 74.71 | 539,351 | -0.55(-0.73%) |
Nov 13, 2018 | 75.53 | 79.51 | 74.91 | 75.27 | 339,456 | +0.02(+0.02%) |
Nov 12, 2018 | 76.69 | 76.69 | 75.15 | 75.25 | 568,350 | -1.36(-1.77%) |
Nov 09, 2018 | 77.38 | 77.73 | 75.29 | 76.60 | 657,497 | -1.59(-2.03%) |
Nov 08, 2018 | 78.60 | 79.35 | 77.97 | 78.19 | 307,897 | -0.68(-0.86%) |
Nov 07, 2018 | 77.73 | 79.18 | 76.73 | 78.87 | 468,166 | +1.71(+2.21%) |
Nov 06, 2018 | 75.92 | 77.22 | 75.75 | 77.16 | 369,047 | +1.20(+1.58%) |
Nov 05, 2018 | 76.03 | 76.72 | 75.28 | 75.96 | 565,239 | -0.05(-0.07%) |
Nov 02, 2018 | 75.75 | 76.33 | 75.08 | 76.02 | 538,123 | +0.92(+1.23%) |