Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.38 | 76.77 | 73.85 | 74.02 | 506,144 | -1.82(-2.40%) |
Jan 30, 2019 | 74.30 | 75.97 | 72.22 | 75.84 | 719,579 | +1.91(+2.58%) |
Jan 29, 2019 | 78.48 | 78.50 | 73.81 | 73.93 | 561,793 | -4.14(-5.30%) |
Jan 28, 2019 | 78.28 | 79.29 | 77.28 | 78.07 | 319,156 | -0.59(-0.75%) |
Jan 25, 2019 | 79.24 | 79.54 | 78.54 | 78.66 | 304,700 | +0.11(+0.14%) |
Jan 24, 2019 | 78.73 | 79.39 | 78.14 | 78.55 | 378,868 | -0.18(-0.23%) |
Jan 23, 2019 | 78.39 | 79.50 | 77.47 | 78.73 | 581,048 | +0.75(+0.96%) |
Jan 22, 2019 | 78.68 | 79.92 | 77.43 | 77.98 | 560,879 | -1.49(-1.87%) |
Jan 18, 2019 | 78.94 | 79.68 | 78.25 | 79.47 | 896,300 | +1.42(+1.82%) |
Jan 17, 2019 | 78.48 | 79.42 | 78.00 | 78.05 | 9,784,393 | -0.91(-1.15%) |
Jan 16, 2019 | 80.93 | 81.89 | 78.44 | 78.96 | 1,253,479 | -4.13(-4.97%) |
Jan 15, 2019 | 82.12 | 84.00 | 81.83 | 83.09 | 298,344 | +1.13(+1.38%) |
Jan 14, 2019 | 81.12 | 82.13 | 80.69 | 81.96 | 365,697 | -0.10(-0.12%) |
Jan 11, 2019 | 81.25 | 82.19 | 80.81 | 82.06 | 350,400 | +0.23(+0.28%) |
Jan 10, 2019 | 79.95 | 82.08 | 79.34 | 81.83 | 266,879 | +1.20(+1.49%) |
Jan 09, 2019 | 79.30 | 81.41 | 79.28 | 80.63 | 275,333 | +1.70(+2.15%) |
Jan 08, 2019 | 79.46 | 79.80 | 77.38 | 78.93 | 395,689 | +0.47(+0.60%) |
Jan 07, 2019 | 78.83 | 80.00 | 78.01 | 78.46 | 388,622 | -1.04(-1.31%) |
Jan 04, 2019 | 76.54 | 79.78 | 76.25 | 79.50 | 457,000 | +5.10(+6.85%) |
Jan 03, 2019 | 77.32 | 78.04 | 74.30 | 74.40 | 342,204 | -3.93(-5.02%) |
Jan 02, 2019 | 78.07 | 79.22 | 77.19 | 78.33 | 432,729 | -1.19(-1.50%) |
Dec 31, 2018 | 77.81 | 79.62 | 76.60 | 79.52 | 495,000 | +2.47(+3.21%) |
Dec 28, 2018 | 77.48 | 78.33 | 75.79 | 77.05 | 279,200 | +0.06(+0.08%) |
Dec 27, 2018 | 74.53 | 77.02 | 73.26 | 76.99 | 360,188 | +1.25(+1.65%) |
Dec 26, 2018 | 70.26 | 75.90 | 70.03 | 75.74 | 408,850 | +5.82(+8.32%) |
Dec 24, 2018 | 70.05 | 71.20 | 69.43 | 69.92 | 165,800 | -0.77(-1.09%) |
Dec 21, 2018 | 72.21 | 74.00 | 70.35 | 70.69 | 758,800 | -2.30(-3.15%) |
Dec 20, 2018 | 76.04 | 76.65 | 71.51 | 72.99 | 706,266 | -3.28(-4.30%) |
Dec 19, 2018 | 78.61 | 79.70 | 75.64 | 76.27 | 455,142 | -2.33(-2.96%) |
Dec 18, 2018 | 78.72 | 79.61 | 77.78 | 78.60 | 419,648 | +0.54(+0.69%) |
Dec 17, 2018 | 80.48 | 80.99 | 77.76 | 78.06 | 820,923 | -2.94(-3.63%) |
Dec 14, 2018 | 80.16 | 81.74 | 79.75 | 81.00 | 486,800 | -0.25(-0.31%) |
Dec 13, 2018 | 81.92 | 82.88 | 79.36 | 81.25 | 456,328 | -0.71(-0.87%) |
Dec 12, 2018 | 81.22 | 83.80 | 81.14 | 81.96 | 703,116 | +2.41(+3.03%) |
Dec 11, 2018 | 80.84 | 81.65 | 78.07 | 79.55 | 487,094 | +0.09(+0.11%) |
Dec 10, 2018 | 78.90 | 79.94 | 76.50 | 79.46 | 346,248 | +0.46(+0.58%) |
Dec 07, 2018 | 78.69 | 80.07 | 77.83 | 79.00 | 841,900 | +0.04(+0.05%) |
Dec 06, 2018 | 77.55 | 79.15 | 75.36 | 78.96 | 644,443 | -0.04(-0.05%) |
Dec 04, 2018 | 83.00 | 83.50 | 78.00 | 79.00 | 504,600 | -4.54(-5.43%) |
Dec 03, 2018 | 84.96 | 85.65 | 82.47 | 83.54 | 421,535 | +0.20(+0.24%) |
Nov 30, 2018 | 80.89 | 83.84 | 80.89 | 83.34 | 712,900 | +2.20(+2.71%) |
Nov 29, 2018 | 82.30 | 82.30 | 79.40 | 81.14 | 572,355 | -1.74(-2.10%) |
Nov 28, 2018 | 79.68 | 83.32 | 78.37 | 82.88 | 534,685 | +3.79(+4.79%) |
Nov 27, 2018 | 78.82 | 80.15 | 78.28 | 79.09 | 412,436 | -0.45(-0.57%) |
Nov 26, 2018 | 78.16 | 79.58 | 77.56 | 79.54 | 295,965 | +2.66(+3.46%) |
Nov 23, 2018 | 76.64 | 78.58 | 75.86 | 76.88 | 156,900 | -0.70(-0.90%) |
Nov 21, 2018 | 77.58 | 77.58 | 77.58 | 0 | +3.94(+5.35%) | |
Nov 20, 2018 | 75.45 | 76.39 | 73.08 | 73.64 | 573,660 | -3.63(-4.70%) |
Nov 19, 2018 | 84.27 | 84.81 | 76.80 | 77.27 | 663,705 | -7.54(-8.89%) |
Nov 16, 2018 | 81.65 | 85.49 | 81.00 | 84.81 | 1,055,700 | +1.81(+2.18%) |
Nov 15, 2018 | 80.33 | 83.29 | 79.80 | 83.00 | 476,592 | +2.42(+3.00%) |
Nov 14, 2018 | 80.16 | 81.35 | 78.73 | 80.58 | 645,141 | +1.43(+1.81%) |
Nov 13, 2018 | 79.26 | 80.81 | 78.22 | 79.15 | 433,573 | -0.62(-0.78%) |
Nov 12, 2018 | 85.94 | 86.46 | 79.50 | 79.77 | 645,645 | -6.16(-7.17%) |
Nov 09, 2018 | 92.66 | 92.87 | 85.32 | 85.93 | 779,500 | -6.91(-7.44%) |
Nov 08, 2018 | 89.46 | 93.00 | 87.36 | 92.84 | 1,190,948 | +6.82(+7.93%) |
Nov 07, 2018 | 80.94 | 86.84 | 80.70 | 86.02 | 768,266 | +5.56(+6.91%) |
Nov 06, 2018 | 78.34 | 80.53 | 77.48 | 80.46 | 398,218 | +2.36(+3.02%) |
Nov 05, 2018 | 78.59 | 79.18 | 77.33 | 78.10 | 404,178 | -0.73(-0.93%) |
Nov 02, 2018 | 77.67 | 79.05 | 77.44 | 78.83 | 443,100 | +1.52(+1.97%) |