Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 73.68 | 73.88 | 71.78 | 72.61 | 1,223,127 | -1.59(-2.15%) |
Jan 30, 2019 | 73.75 | 74.33 | 73.22 | 74.20 | 1,056,880 | +0.69(+0.94%) |
Jan 29, 2019 | 73.17 | 74.01 | 72.77 | 73.51 | 543,071 | +0.36(+0.49%) |
Jan 28, 2019 | 71.85 | 73.21 | 71.42 | 73.15 | 589,830 | +0.47(+0.65%) |
Jan 25, 2019 | 72.58 | 73.79 | 72.24 | 72.68 | 752,213 | +0.96(+1.34%) |
Jan 24, 2019 | 70.71 | 71.85 | 70.63 | 71.71 | 509,589 | +0.89(+1.26%) |
Jan 23, 2019 | 71.22 | 71.82 | 70.70 | 70.82 | 528,781 | +0.03(+0.04%) |
Jan 22, 2019 | 71.73 | 72.12 | 70.55 | 70.79 | 494,717 | -1.21(-1.68%) |
Jan 18, 2019 | 70.84 | 72.76 | 70.09 | 72.00 | 637,463 | +2.18(+3.12%) |
Jan 17, 2019 | 68.07 | 69.99 | 67.44 | 69.82 | 997,562 | +1.30(+1.90%) |
Jan 16, 2019 | 69.36 | 69.85 | 68.18 | 68.52 | 759,412 | -1.04(-1.50%) |
Jan 15, 2019 | 70.79 | 70.79 | 68.78 | 69.56 | 668,752 | -1.23(-1.74%) |
Jan 14, 2019 | 71.29 | 71.83 | 70.74 | 70.79 | 824,870 | -0.47(-0.66%) |
Jan 11, 2019 | 71.91 | 72.30 | 71.06 | 71.27 | 656,303 | -0.39(-0.55%) |
Jan 10, 2019 | 71.82 | 72.43 | 70.76 | 71.66 | 567,712 | -1.60(-2.19%) |
Jan 09, 2019 | 73.05 | 73.81 | 72.25 | 73.26 | 663,402 | +0.50(+0.69%) |
Jan 08, 2019 | 73.80 | 74.02 | 72.26 | 72.76 | 800,672 | -0.20(-0.28%) |
Jan 07, 2019 | 72.24 | 73.74 | 70.53 | 72.96 | 663,320 | +0.88(+1.23%) |
Jan 04, 2019 | 70.91 | 72.62 | 70.91 | 72.08 | 617,139 | +2.00(+2.85%) |
Jan 03, 2019 | 70.77 | 71.04 | 68.44 | 70.08 | 606,907 | -1.16(-1.63%) |
Jan 02, 2019 | 70.27 | 72.87 | 70.09 | 71.25 | 936,444 | -0.24(-0.33%) |
Dec 31, 2018 | 71.84 | 72.04 | 70.54 | 71.48 | 757,009 | +0.10(+0.13%) |
Dec 28, 2018 | 71.08 | 72.36 | 70.71 | 71.39 | 617,025 | +0.54(+0.77%) |
Dec 27, 2018 | 70.28 | 70.84 | 68.90 | 70.84 | 861,275 | -0.46(-0.64%) |
Dec 26, 2018 | 66.94 | 71.36 | 66.94 | 71.30 | 930,676 | +4.95(+7.46%) |
Dec 24, 2018 | 66.81 | 67.86 | 66.26 | 66.35 | 406,136 | -0.97(-1.44%) |
Dec 21, 2018 | 68.57 | 70.50 | 67.24 | 67.32 | 1,401,437 | -0.90(-1.32%) |
Dec 20, 2018 | 69.95 | 70.40 | 67.76 | 68.23 | 912,644 | -1.81(-2.59%) |
Dec 19, 2018 | 71.38 | 72.08 | 68.64 | 70.04 | 790,961 | -1.10(-1.55%) |
Dec 18, 2018 | 72.02 | 72.02 | 70.68 | 71.14 | 934,942 | -0.25(-0.34%) |
Dec 17, 2018 | 71.41 | 72.43 | 70.70 | 71.39 | 1,067,792 | -0.62(-0.86%) |
Dec 14, 2018 | 70.78 | 73.31 | 70.60 | 72.01 | 892,197 | +0.40(+0.56%) |
Dec 13, 2018 | 74.91 | 76.18 | 71.42 | 71.61 | 1,077,397 | -3.34(-4.45%) |
Dec 12, 2018 | 73.71 | 75.27 | 72.75 | 74.94 | 745,299 | +1.54(+2.10%) |
Dec 11, 2018 | 74.31 | 75.27 | 72.58 | 73.40 | 568,010 | +0.04(+0.06%) |
Dec 10, 2018 | 73.10 | 74.22 | 71.59 | 73.36 | 1,097,985 | +0.68(+0.94%) |
Dec 07, 2018 | 75.23 | 75.95 | 72.32 | 72.68 | 998,041 | -3.01(-3.98%) |
Dec 06, 2018 | 76.16 | 76.70 | 73.06 | 75.69 | 1,504,740 | -2.20(-2.82%) |
Dec 04, 2018 | 82.24 | 82.85 | 77.38 | 77.89 | 784,983 | -4.13(-5.03%) |
Dec 03, 2018 | 82.30 | 82.85 | 81.06 | 82.01 | 1,325,967 | +1.00(+1.23%) |
Nov 30, 2018 | 81.02 | 82.00 | 80.91 | 81.01 | 1,784,623 | -0.15(-0.18%) |
Nov 29, 2018 | 80.86 | 81.83 | 80.17 | 81.16 | 457,151 | +0.08(+0.10%) |
Nov 28, 2018 | 80.05 | 81.27 | 79.61 | 81.08 | 660,851 | +1.25(+1.57%) |
Nov 27, 2018 | 80.65 | 80.88 | 79.46 | 79.83 | 758,909 | -1.29(-1.59%) |
Nov 26, 2018 | 79.88 | 81.49 | 79.88 | 81.12 | 821,645 | +1.73(+2.17%) |
Nov 23, 2018 | 78.65 | 80.79 | 78.65 | 79.39 | 414,463 | +0.59(+0.75%) |
Nov 21, 2018 | 78.80 | 78.80 | 78.80 | 0 | +1.69(+2.19%) | |
Nov 20, 2018 | 75.50 | 78.30 | 75.10 | 77.11 | 908,661 | +0.10(+0.14%) |
Nov 19, 2018 | 78.03 | 78.70 | 76.70 | 77.00 | 960,054 | -1.34(-1.71%) |
Nov 16, 2018 | 77.00 | 78.75 | 75.49 | 78.35 | 1,173,279 | +0.74(+0.95%) |
Nov 15, 2018 | 76.96 | 77.97 | 75.10 | 77.61 | 835,346 | -0.10(-0.13%) |
Nov 14, 2018 | 77.46 | 79.36 | 76.83 | 77.71 | 1,103,392 | +1.15(+1.50%) |
Nov 13, 2018 | 78.31 | 78.84 | 76.27 | 76.56 | 1,075,093 | -1.72(-2.19%) |
Nov 12, 2018 | 81.48 | 81.60 | 78.21 | 78.28 | 1,269,887 | -3.22(-3.95%) |
Nov 09, 2018 | 84.01 | 84.22 | 81.15 | 81.49 | 701,672 | -3.02(-3.58%) |
Nov 08, 2018 | 84.51 | 85.52 | 83.51 | 84.52 | 606,158 | +0.14(+0.17%) |
Nov 07, 2018 | 82.94 | 84.42 | 81.22 | 84.38 | 738,426 | +1.44(+1.73%) |
Nov 06, 2018 | 83.18 | 84.29 | 81.21 | 82.94 | 990,589 | -0.62(-0.74%) |
Nov 05, 2018 | 84.61 | 84.68 | 81.99 | 83.56 | 1,537,504 | -0.77(-0.91%) |
Nov 02, 2018 | 85.32 | 86.61 | 81.93 | 84.33 | 1,214,014 | -0.93(-1.09%) |