Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.86 | 73.05 | 70.98 | 71.79 | 1,237,004 | -1.58(-2.15%) |
Jan 30, 2019 | 72.92 | 73.50 | 72.40 | 73.37 | 1,068,871 | +0.68(+0.94%) |
Jan 29, 2019 | 72.34 | 73.18 | 71.95 | 72.68 | 549,232 | +0.36(+0.49%) |
Jan 28, 2019 | 71.05 | 72.39 | 70.62 | 72.33 | 596,522 | +0.47(+0.65%) |
Jan 25, 2019 | 71.76 | 72.96 | 71.43 | 71.86 | 760,748 | +0.95(+1.34%) |
Jan 24, 2019 | 69.92 | 71.05 | 69.83 | 70.91 | 515,371 | +0.88(+1.26%) |
Jan 23, 2019 | 70.42 | 71.01 | 69.90 | 70.02 | 534,781 | +0.03(+0.04%) |
Jan 22, 2019 | 70.92 | 71.31 | 69.76 | 70.00 | 500,330 | -1.19(-1.68%) |
Jan 18, 2019 | 70.04 | 71.95 | 69.31 | 71.19 | 644,695 | +2.16(+3.12%) |
Jan 17, 2019 | 67.30 | 69.20 | 66.68 | 69.04 | 1,008,880 | +1.29(+1.90%) |
Jan 16, 2019 | 68.59 | 69.07 | 67.42 | 67.75 | 768,028 | -1.03(-1.50%) |
Jan 15, 2019 | 70.00 | 70.00 | 68.01 | 68.78 | 676,339 | -1.22(-1.74%) |
Jan 14, 2019 | 70.49 | 71.03 | 69.95 | 70.00 | 834,229 | -0.47(-0.66%) |
Jan 11, 2019 | 71.11 | 71.49 | 70.27 | 70.47 | 663,749 | -0.39(-0.55%) |
Jan 10, 2019 | 71.01 | 71.62 | 69.96 | 70.86 | 574,153 | -1.58(-2.19%) |
Jan 09, 2019 | 72.23 | 72.99 | 71.44 | 72.44 | 670,929 | +0.49(+0.69%) |
Jan 08, 2019 | 72.98 | 73.18 | 71.45 | 71.95 | 809,756 | -0.20(-0.28%) |
Jan 07, 2019 | 71.43 | 72.92 | 69.74 | 72.15 | 670,846 | +0.87(+1.23%) |
Jan 04, 2019 | 70.11 | 71.81 | 70.11 | 71.27 | 624,141 | +1.97(+2.85%) |
Jan 03, 2019 | 69.98 | 70.24 | 67.67 | 69.30 | 613,793 | -1.15(-1.63%) |
Jan 02, 2019 | 69.48 | 72.05 | 69.31 | 70.45 | 947,068 | -0.23(-0.33%) |
Dec 31, 2018 | 71.04 | 71.24 | 69.75 | 70.68 | 765,598 | +0.10(+0.14%) |
Dec 28, 2018 | 70.28 | 71.55 | 69.92 | 70.59 | 624,025 | +0.54(+0.77%) |
Dec 27, 2018 | 69.49 | 70.05 | 68.13 | 70.05 | 871,047 | -0.45(-0.64%) |
Dec 26, 2018 | 66.19 | 70.56 | 66.19 | 70.50 | 941,235 | +4.89(+7.46%) |
Dec 24, 2018 | 66.06 | 67.10 | 65.52 | 65.61 | 410,743 | -0.96(-1.44%) |
Dec 21, 2018 | 67.80 | 69.71 | 66.48 | 66.57 | 1,417,337 | -0.89(-1.32%) |
Dec 20, 2018 | 69.17 | 69.61 | 67.00 | 67.46 | 922,999 | -1.79(-2.59%) |
Dec 19, 2018 | 70.58 | 71.27 | 67.87 | 69.25 | 799,935 | -1.09(-1.55%) |
Dec 18, 2018 | 71.21 | 71.21 | 69.89 | 70.34 | 945,550 | -0.24(-0.34%) |
Dec 17, 2018 | 70.61 | 71.62 | 69.91 | 70.59 | 1,079,907 | -0.61(-0.86%) |
Dec 14, 2018 | 69.99 | 72.49 | 69.81 | 71.20 | 902,320 | +0.40(+0.56%) |
Dec 13, 2018 | 74.07 | 75.32 | 70.62 | 70.80 | 1,089,621 | -3.30(-4.45%) |
Dec 12, 2018 | 72.88 | 74.42 | 71.93 | 74.10 | 753,754 | +1.52(+2.10%) |
Dec 11, 2018 | 73.48 | 74.42 | 71.77 | 72.58 | 574,454 | +0.04(+0.06%) |
Dec 10, 2018 | 72.28 | 73.38 | 70.79 | 72.54 | 1,110,442 | +0.68(+0.94%) |
Dec 07, 2018 | 74.39 | 75.10 | 71.50 | 71.86 | 1,009,365 | -2.98(-3.98%) |
Dec 06, 2018 | 75.31 | 75.84 | 72.24 | 74.84 | 1,521,812 | -2.17(-2.82%) |
Dec 04, 2018 | 81.32 | 81.92 | 76.51 | 77.01 | 793,889 | -4.08(-5.03%) |
Dec 03, 2018 | 81.38 | 81.92 | 80.15 | 81.09 | 1,341,011 | +0.99(+1.23%) |
Nov 30, 2018 | 80.11 | 81.08 | 80.00 | 80.10 | 1,804,871 | -0.15(-0.18%) |
Nov 29, 2018 | 79.95 | 80.91 | 79.27 | 80.25 | 462,338 | +0.08(+0.10%) |
Nov 28, 2018 | 79.15 | 80.36 | 78.71 | 80.17 | 668,349 | +1.24(+1.57%) |
Nov 27, 2018 | 79.75 | 79.97 | 78.57 | 78.94 | 767,519 | -1.27(-1.59%) |
Nov 26, 2018 | 78.99 | 80.58 | 78.99 | 80.21 | 830,967 | +1.71(+2.17%) |
Nov 23, 2018 | 77.77 | 79.88 | 77.77 | 78.50 | 419,165 | +0.59(+0.75%) |
Nov 21, 2018 | 77.92 | 77.92 | 77.92 | 0 | +1.67(+2.19%) | |
Nov 20, 2018 | 74.65 | 77.42 | 74.26 | 76.24 | 918,970 | +0.10(+0.14%) |
Nov 19, 2018 | 77.16 | 77.82 | 75.84 | 76.14 | 970,947 | -1.33(-1.71%) |
Nov 16, 2018 | 76.13 | 77.86 | 74.64 | 77.47 | 1,186,591 | +0.73(+0.95%) |
Nov 15, 2018 | 76.10 | 77.10 | 74.26 | 76.74 | 844,824 | -0.10(-0.13%) |
Nov 14, 2018 | 76.59 | 78.47 | 75.97 | 76.84 | 1,115,911 | +1.14(+1.50%) |
Nov 13, 2018 | 77.43 | 77.95 | 75.42 | 75.70 | 1,087,291 | -1.70(-2.19%) |
Nov 12, 2018 | 80.57 | 80.69 | 77.33 | 77.40 | 1,284,295 | -3.18(-3.95%) |
Nov 09, 2018 | 83.07 | 83.28 | 80.24 | 80.58 | 709,633 | -2.99(-3.58%) |
Nov 08, 2018 | 83.56 | 84.56 | 82.58 | 83.57 | 613,035 | +0.14(+0.17%) |
Nov 07, 2018 | 82.01 | 83.47 | 80.31 | 83.43 | 746,804 | +1.42(+1.73%) |
Nov 06, 2018 | 82.25 | 83.34 | 80.30 | 82.01 | 1,001,828 | -0.61(-0.74%) |
Nov 05, 2018 | 83.66 | 83.73 | 81.07 | 82.62 | 1,554,948 | -0.76(-0.91%) |
Nov 02, 2018 | 84.36 | 85.64 | 81.01 | 83.38 | 1,227,788 | -0.92(-1.09%) |