Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.60 | 83.60 | 77.37 | 81.57 | 1,066,428 | -1.63(-1.96%) |
Jan 30, 2019 | 83.98 | 84.06 | 83.01 | 83.19 | 404,128 | -0.55(-0.65%) |
Jan 29, 2019 | 83.82 | 84.38 | 83.34 | 83.74 | 359,932 | -0.04(-0.05%) |
Jan 28, 2019 | 82.76 | 83.91 | 82.73 | 83.78 | 246,032 | +0.56(+0.68%) |
Jan 25, 2019 | 83.20 | 83.78 | 82.71 | 83.22 | 324,043 | +0.68(+0.82%) |
Jan 24, 2019 | 82.20 | 83.55 | 82.06 | 82.54 | 297,808 | -0.24(-0.29%) |
Jan 23, 2019 | 83.42 | 83.78 | 82.27 | 82.78 | 349,035 | -0.28(-0.33%) |
Jan 22, 2019 | 83.15 | 83.99 | 82.65 | 83.06 | 384,942 | -0.70(-0.84%) |
Jan 18, 2019 | 82.30 | 83.91 | 81.31 | 83.76 | 407,887 | +1.79(+2.18%) |
Jan 17, 2019 | 81.24 | 82.40 | 80.72 | 81.98 | 520,728 | +0.43(+0.52%) |
Jan 16, 2019 | 80.22 | 81.60 | 80.22 | 81.55 | 330,222 | +2.00(+2.52%) |
Jan 15, 2019 | 79.28 | 79.81 | 78.35 | 79.55 | 178,456 | +0.18(+0.22%) |
Jan 14, 2019 | 77.98 | 79.77 | 77.76 | 79.37 | 362,409 | +0.82(+1.05%) |
Jan 11, 2019 | 77.98 | 78.98 | 77.21 | 78.55 | 311,282 | +0.09(+0.12%) |
Jan 10, 2019 | 78.71 | 79.11 | 77.51 | 78.46 | 438,626 | -0.96(-1.21%) |
Jan 09, 2019 | 79.06 | 79.73 | 78.54 | 79.42 | 388,993 | +0.96(+1.22%) |
Jan 08, 2019 | 77.60 | 78.52 | 77.00 | 78.46 | 465,958 | +1.03(+1.33%) |
Jan 07, 2019 | 76.80 | 78.26 | 76.29 | 77.43 | 509,626 | +0.36(+0.47%) |
Jan 04, 2019 | 76.11 | 77.44 | 75.50 | 77.07 | 519,757 | +2.42(+3.25%) |
Jan 03, 2019 | 74.24 | 75.91 | 73.91 | 74.65 | 588,357 | +0.02(+0.02%) |
Jan 02, 2019 | 72.59 | 74.85 | 72.44 | 74.63 | 548,456 | +0.90(+1.22%) |
Dec 31, 2018 | 73.37 | 73.99 | 72.16 | 73.73 | 550,170 | +0.60(+0.81%) |
Dec 28, 2018 | 72.83 | 74.25 | 72.14 | 73.14 | 565,674 | +0.52(+0.72%) |
Dec 27, 2018 | 71.35 | 72.64 | 70.50 | 72.62 | 532,577 | +0.06(+0.08%) |
Dec 26, 2018 | 69.53 | 72.62 | 68.65 | 72.56 | 434,112 | +3.20(+4.62%) |
Dec 24, 2018 | 71.02 | 71.76 | 69.27 | 69.36 | 548,381 | -2.25(-3.14%) |
Dec 21, 2018 | 72.63 | 73.84 | 71.31 | 71.61 | 1,581,814 | -1.32(-1.81%) |
Dec 20, 2018 | 72.40 | 73.26 | 71.39 | 72.92 | 879,515 | -0.13(-0.18%) |
Dec 19, 2018 | 75.07 | 75.81 | 72.46 | 73.06 | 922,917 | -2.05(-2.72%) |
Dec 18, 2018 | 77.42 | 77.68 | 74.66 | 75.10 | 677,044 | -2.12(-2.75%) |
Dec 17, 2018 | 77.14 | 78.65 | 76.83 | 77.22 | 479,285 | -0.03(-0.03%) |
Dec 14, 2018 | 77.21 | 78.67 | 77.11 | 77.25 | 511,528 | -0.75(-0.96%) |
Dec 13, 2018 | 79.24 | 79.69 | 77.78 | 77.99 | 643,638 | -1.74(-2.19%) |
Dec 12, 2018 | 79.24 | 80.79 | 78.35 | 79.74 | 381,744 | +1.97(+2.53%) |
Dec 11, 2018 | 78.95 | 79.57 | 76.92 | 77.77 | 437,325 | -0.44(-0.56%) |
Dec 10, 2018 | 79.01 | 79.48 | 76.72 | 78.20 | 504,120 | -1.22(-1.54%) |
Dec 07, 2018 | 80.10 | 81.78 | 78.84 | 79.43 | 493,519 | -0.44(-0.56%) |
Dec 06, 2018 | 79.44 | 80.04 | 77.87 | 79.87 | 712,727 | -0.55(-0.68%) |
Dec 04, 2018 | 84.63 | 84.98 | 79.49 | 80.42 | 771,049 | -4.46(-5.26%) |
Dec 03, 2018 | 85.16 | 85.33 | 83.54 | 84.88 | 472,334 | +0.76(+0.91%) |
Nov 30, 2018 | 82.88 | 84.47 | 82.76 | 84.12 | 618,747 | +0.84(+1.01%) |
Nov 29, 2018 | 82.80 | 84.17 | 82.31 | 83.28 | 344,493 | -0.17(-0.20%) |
Nov 28, 2018 | 82.99 | 83.91 | 81.84 | 83.44 | 441,667 | +0.48(+0.58%) |
Nov 27, 2018 | 83.14 | 83.99 | 82.45 | 82.96 | 539,533 | -0.59(-0.71%) |
Nov 26, 2018 | 82.65 | 84.18 | 82.21 | 83.55 | 436,858 | +1.79(+2.19%) |
Nov 23, 2018 | 81.16 | 82.50 | 81.12 | 81.76 | 193,069 | -0.23(-0.28%) |
Nov 21, 2018 | 82.00 | 82.00 | 82.00 | 0 | +0.21(+0.25%) | |
Nov 20, 2018 | 83.64 | 83.64 | 81.65 | 81.79 | 673,824 | -2.37(-2.81%) |
Nov 19, 2018 | 84.25 | 85.19 | 83.57 | 84.15 | 413,774 | -0.27(-0.32%) |
Nov 16, 2018 | 83.80 | 84.58 | 83.29 | 84.42 | 709,242 | +0.15(+0.18%) |
Nov 15, 2018 | 81.60 | 84.37 | 80.88 | 84.27 | 494,931 | +1.95(+2.37%) |
Nov 14, 2018 | 85.02 | 85.76 | 80.97 | 82.32 | 930,519 | -1.74(-2.07%) |
Nov 13, 2018 | 84.79 | 86.40 | 84.04 | 84.06 | 772,248 | -0.57(-0.67%) |
Nov 12, 2018 | 84.95 | 85.68 | 83.97 | 84.63 | 523,766 | -1.18(-1.38%) |
Nov 09, 2018 | 85.73 | 86.56 | 85.04 | 85.81 | 355,281 | -0.08(-0.09%) |
Nov 08, 2018 | 85.01 | 86.88 | 85.01 | 85.88 | 472,381 | +0.52(+0.61%) |
Nov 07, 2018 | 84.89 | 85.64 | 83.08 | 85.36 | 483,276 | +0.58(+0.69%) |
Nov 06, 2018 | 83.44 | 85.05 | 82.85 | 84.78 | 446,247 | +1.20(+1.44%) |
Nov 05, 2018 | 83.25 | 84.09 | 82.78 | 83.58 | 467,909 | +0.28(+0.34%) |
Nov 02, 2018 | 83.41 | 84.43 | 82.50 | 83.29 | 639,002 | +0.59(+0.72%) |