Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 85.17 | 85.70 | 83.68 | 85.51 | 559,881 | +0.44(+0.52%) |
Jan 30, 2019 | 87.58 | 87.58 | 83.49 | 85.07 | 813,230 | -2.35(-2.69%) |
Jan 29, 2019 | 89.75 | 90.15 | 86.59 | 87.42 | 689,079 | -2.22(-2.47%) |
Jan 28, 2019 | 87.00 | 89.73 | 86.64 | 89.64 | 621,370 | +1.69(+1.92%) |
Jan 25, 2019 | 87.71 | 88.54 | 86.34 | 87.95 | 736,644 | +1.66(+1.92%) |
Jan 24, 2019 | 82.89 | 86.58 | 82.53 | 86.29 | 1,036,873 | +4.35(+5.31%) |
Jan 23, 2019 | 82.65 | 82.65 | 80.04 | 81.94 | 435,847 | +2.28(+2.86%) |
Jan 22, 2019 | 82.17 | 82.26 | 78.76 | 79.66 | 440,071 | -3.35(-4.04%) |
Jan 18, 2019 | 81.14 | 83.54 | 80.26 | 83.01 | 569,704 | +3.08(+3.86%) |
Jan 17, 2019 | 78.52 | 80.95 | 78.52 | 79.93 | 419,667 | +1.66(+2.12%) |
Jan 16, 2019 | 77.41 | 79.78 | 76.99 | 78.27 | 365,081 | +2.13(+2.79%) |
Jan 15, 2019 | 77.95 | 77.95 | 74.95 | 76.14 | 488,753 | -1.52(-1.96%) |
Jan 14, 2019 | 77.40 | 78.32 | 76.21 | 77.67 | 209,471 | -0.75(-0.95%) |
Jan 11, 2019 | 77.84 | 79.17 | 77.53 | 78.41 | 404,982 | +0.23(+0.29%) |
Jan 10, 2019 | 78.16 | 78.48 | 75.93 | 78.19 | 454,744 | -0.69(-0.87%) |
Jan 09, 2019 | 76.84 | 79.09 | 76.84 | 78.87 | 447,173 | +2.66(+3.49%) |
Jan 08, 2019 | 76.10 | 76.65 | 74.66 | 76.21 | 370,863 | +1.09(+1.45%) |
Jan 07, 2019 | 74.90 | 75.48 | 73.25 | 75.12 | 339,980 | +0.43(+0.58%) |
Jan 04, 2019 | 72.47 | 75.43 | 71.60 | 74.69 | 489,395 | +3.35(+4.70%) |
Jan 03, 2019 | 72.11 | 73.22 | 70.22 | 71.34 | 479,469 | -1.92(-2.62%) |
Jan 02, 2019 | 70.08 | 73.74 | 69.70 | 73.26 | 439,518 | +2.30(+3.24%) |
Dec 31, 2018 | 69.14 | 71.13 | 69.14 | 70.96 | 344,529 | +2.07(+3.01%) |
Dec 28, 2018 | 69.24 | 70.37 | 68.22 | 68.89 | 228,613 | -0.35(-0.51%) |
Dec 27, 2018 | 68.41 | 69.26 | 66.42 | 69.24 | 261,530 | -0.14(-0.21%) |
Dec 26, 2018 | 66.94 | 69.51 | 66.14 | 69.38 | 407,019 | +3.37(+5.11%) |
Dec 24, 2018 | 64.99 | 67.25 | 64.91 | 66.01 | 204,321 | -0.04(-0.05%) |
Dec 21, 2018 | 68.44 | 68.84 | 65.93 | 66.05 | 599,542 | -2.30(-3.36%) |
Dec 20, 2018 | 70.06 | 71.19 | 67.22 | 68.34 | 432,721 | -0.88(-1.28%) |
Dec 19, 2018 | 70.27 | 72.36 | 68.96 | 69.23 | 544,959 | -0.74(-1.06%) |
Dec 18, 2018 | 68.55 | 70.79 | 68.24 | 69.97 | 514,766 | +2.26(+3.34%) |
Dec 17, 2018 | 70.03 | 70.30 | 67.43 | 67.70 | 388,417 | -2.47(-3.52%) |
Dec 14, 2018 | 68.52 | 70.86 | 68.00 | 70.17 | 500,377 | +0.40(+0.57%) |
Dec 13, 2018 | 72.03 | 72.61 | 68.76 | 69.78 | 372,280 | -2.30(-3.19%) |
Dec 12, 2018 | 72.73 | 73.03 | 71.32 | 72.08 | 547,439 | +0.29(+0.40%) |
Dec 11, 2018 | 70.85 | 72.26 | 70.48 | 71.79 | 374,164 | +1.88(+2.68%) |
Dec 10, 2018 | 72.00 | 72.03 | 68.98 | 69.91 | 475,608 | -1.50(-2.10%) |
Dec 07, 2018 | 74.22 | 75.06 | 71.20 | 71.41 | 403,096 | -3.31(-4.43%) |
Dec 06, 2018 | 74.19 | 75.37 | 71.50 | 74.72 | 469,689 | -0.69(-0.92%) |
Dec 04, 2018 | 78.07 | 79.33 | 75.06 | 75.41 | 563,714 | -3.62(-4.57%) |
Dec 03, 2018 | 77.40 | 79.47 | 75.80 | 79.03 | 683,061 | +2.37(+3.09%) |
Nov 30, 2018 | 74.89 | 76.70 | 73.89 | 76.66 | 789,777 | +1.82(+2.43%) |
Nov 29, 2018 | 74.24 | 74.85 | 73.51 | 74.84 | 389,280 | +0.32(+0.44%) |
Nov 28, 2018 | 72.57 | 74.59 | 71.37 | 74.51 | 405,093 | +2.01(+2.77%) |
Nov 27, 2018 | 74.77 | 76.07 | 72.30 | 72.50 | 496,181 | -1.99(-2.67%) |
Nov 26, 2018 | 73.40 | 74.55 | 72.60 | 74.49 | 892,577 | +1.37(+1.88%) |
Nov 23, 2018 | 69.60 | 74.34 | 67.69 | 73.12 | 396,130 | +4.06(+5.88%) |
Nov 21, 2018 | 69.06 | 69.06 | 69.06 | 0 | +1.57(+2.33%) | |
Nov 20, 2018 | 66.77 | 69.03 | 65.87 | 67.49 | 572,976 | -0.23(-0.34%) |
Nov 19, 2018 | 66.62 | 69.19 | 66.30 | 67.72 | 772,226 | +0.83(+1.24%) |
Nov 16, 2018 | 73.11 | 73.13 | 64.39 | 66.89 | 1,943,664 | -7.94(-10.61%) |
Nov 15, 2018 | 62.08 | 75.54 | 61.11 | 74.83 | 2,659,575 | +2.20(+3.03%) |
Nov 14, 2018 | 71.62 | 72.99 | 71.21 | 72.63 | 596,835 | +1.43(+2.00%) |
Nov 13, 2018 | 70.17 | 71.91 | 70.10 | 71.20 | 687,138 | +1.24(+1.77%) |
Nov 12, 2018 | 70.48 | 70.96 | 69.70 | 69.96 | 332,332 | -0.74(-1.05%) |
Nov 09, 2018 | 69.81 | 71.49 | 69.81 | 70.70 | 647,551 | -0.58(-0.81%) |
Nov 08, 2018 | 70.93 | 71.50 | 70.09 | 71.28 | 476,346 | -0.29(-0.41%) |
Nov 07, 2018 | 71.46 | 71.94 | 69.59 | 71.58 | 452,761 | +0.69(+0.97%) |
Nov 06, 2018 | 70.62 | 71.63 | 70.21 | 70.89 | 335,750 | -0.04(-0.06%) |
Nov 05, 2018 | 72.05 | 72.05 | 68.66 | 70.93 | 377,647 | -1.37(-1.90%) |
Nov 02, 2018 | 70.49 | 73.58 | 70.34 | 72.31 | 746,416 | +2.30(+3.29%) |