Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.87 | 86.57 | 82.63 | 86.42 | 762,025 | +2.12(+2.51%) |
Jan 30, 2019 | 80.86 | 84.45 | 80.44 | 84.30 | 710,789 | +4.33(+5.42%) |
Jan 29, 2019 | 81.39 | 82.53 | 78.37 | 79.97 | 806,784 | -1.81(-2.22%) |
Jan 28, 2019 | 82.02 | 82.44 | 79.41 | 81.78 | 995,446 | -2.29(-2.72%) |
Jan 25, 2019 | 80.30 | 84.20 | 79.95 | 84.07 | 1,236,435 | +4.54(+5.71%) |
Jan 24, 2019 | 77.72 | 79.78 | 77.16 | 79.53 | 700,605 | +1.98(+2.56%) |
Jan 23, 2019 | 81.60 | 81.78 | 75.60 | 77.55 | 1,544,765 | -3.47(-4.28%) |
Jan 22, 2019 | 83.63 | 86.04 | 80.32 | 81.02 | 1,060,124 | -3.15(-3.75%) |
Jan 18, 2019 | 82.40 | 84.70 | 81.48 | 84.17 | 1,038,031 | +2.24(+2.74%) |
Jan 17, 2019 | 78.91 | 82.65 | 78.35 | 81.93 | 927,659 | +2.90(+3.67%) |
Jan 16, 2019 | 78.53 | 83.94 | 78.53 | 79.03 | 1,830,357 | +0.87(+1.11%) |
Jan 15, 2019 | 75.05 | 78.19 | 73.83 | 78.16 | 845,089 | +3.21(+4.28%) |
Jan 14, 2019 | 73.68 | 76.76 | 72.76 | 74.95 | 937,626 | +0.29(+0.39%) |
Jan 11, 2019 | 75.03 | 77.26 | 74.06 | 74.66 | 626,400 | -1.04(-1.38%) |
Jan 10, 2019 | 70.98 | 75.92 | 69.66 | 75.71 | 1,040,765 | +4.31(+6.03%) |
Jan 09, 2019 | 73.53 | 74.24 | 70.97 | 71.40 | 834,616 | -2.22(-3.02%) |
Jan 08, 2019 | 74.19 | 75.62 | 70.66 | 73.62 | 783,161 | +0.02(+0.03%) |
Jan 07, 2019 | 70.91 | 74.46 | 68.98 | 73.60 | 1,233,231 | +4.60(+6.67%) |
Jan 04, 2019 | 65.97 | 69.68 | 65.74 | 69.00 | 1,095,004 | +4.31(+6.66%) |
Jan 03, 2019 | 64.97 | 65.74 | 63.06 | 64.69 | 963,670 | +0.25(+0.38%) |
Jan 02, 2019 | 63.24 | 65.02 | 61.96 | 64.44 | 517,323 | +0.19(+0.30%) |
Dec 31, 2018 | 63.38 | 65.08 | 62.71 | 64.25 | 604,012 | +1.33(+2.12%) |
Dec 28, 2018 | 63.54 | 64.26 | 61.75 | 62.91 | 648,016 | -0.21(-0.34%) |
Dec 27, 2018 | 63.15 | 63.94 | 60.99 | 63.13 | 644,195 | -0.93(-1.46%) |
Dec 26, 2018 | 59.86 | 64.16 | 59.70 | 64.06 | 1,028,135 | +4.96(+8.39%) |
Dec 24, 2018 | 58.70 | 61.19 | 56.66 | 59.10 | 605,402 | -0.54(-0.91%) |
Dec 21, 2018 | 61.81 | 62.08 | 57.16 | 59.64 | 2,565,664 | -2.02(-3.28%) |
Dec 20, 2018 | 66.06 | 66.50 | 61.40 | 61.66 | 2,024,633 | -3.83(-5.85%) |
Dec 19, 2018 | 66.74 | 68.65 | 64.24 | 65.50 | 1,936,084 | -1.49(-2.22%) |
Dec 18, 2018 | 68.41 | 68.41 | 65.41 | 66.99 | 2,286,790 | -0.74(-1.09%) |
Dec 17, 2018 | 66.41 | 69.67 | 65.69 | 67.73 | 1,772,221 | +0.76(+1.14%) |
Dec 14, 2018 | 65.28 | 67.02 | 65.09 | 66.96 | 1,145,802 | +0.96(+1.45%) |
Dec 13, 2018 | 69.79 | 69.99 | 65.08 | 66.00 | 1,051,467 | -3.77(-5.40%) |
Dec 12, 2018 | 69.35 | 71.98 | 68.38 | 69.77 | 1,053,542 | +1.88(+2.78%) |
Dec 11, 2018 | 66.42 | 68.47 | 65.41 | 67.89 | 1,307,591 | +1.73(+2.61%) |
Dec 10, 2018 | 66.21 | 67.94 | 64.22 | 66.16 | 1,001,884 | -0.05(-0.08%) |
Dec 07, 2018 | 70.03 | 70.93 | 65.90 | 66.21 | 1,582,136 | -4.29(-6.08%) |
Dec 06, 2018 | 69.70 | 74.03 | 65.41 | 70.50 | 1,896,382 | -3.11(-4.22%) |
Dec 04, 2018 | 75.69 | 81.19 | 73.60 | 73.61 | 1,835,507 | -1.85(-2.45%) |
Dec 03, 2018 | 73.86 | 76.20 | 71.28 | 75.45 | 3,086,497 | -4.14(-5.20%) |
Nov 30, 2018 | 81.39 | 81.62 | 79.02 | 79.59 | 1,021,819 | -1.46(-1.80%) |
Nov 29, 2018 | 79.11 | 82.89 | 78.42 | 81.05 | 936,445 | +2.20(+2.79%) |
Nov 28, 2018 | 79.83 | 81.31 | 75.93 | 78.85 | 1,279,485 | -0.59(-0.74%) |
Nov 27, 2018 | 82.09 | 83.15 | 78.03 | 79.44 | 1,005,593 | -3.62(-4.36%) |
Nov 26, 2018 | 80.25 | 83.45 | 78.63 | 83.06 | 1,198,278 | +3.95(+4.99%) |
Nov 23, 2018 | 75.35 | 80.56 | 75.35 | 79.11 | 472,927 | +3.42(+4.52%) |
Nov 21, 2018 | 75.69 | 75.69 | 75.69 | 0 | +0.32(+0.43%) | |
Nov 20, 2018 | 75.12 | 77.06 | 72.78 | 75.36 | 1,049,219 | -1.97(-2.55%) |
Nov 19, 2018 | 81.31 | 81.54 | 75.98 | 77.33 | 946,769 | -3.85(-4.74%) |
Nov 16, 2018 | 78.69 | 81.80 | 77.88 | 81.18 | 774,933 | +1.66(+2.09%) |
Nov 15, 2018 | 74.77 | 80.42 | 74.11 | 79.52 | 781,239 | +4.07(+5.40%) |
Nov 14, 2018 | 80.18 | 80.18 | 73.76 | 75.45 | 1,546,485 | -2.45(-3.15%) |
Nov 13, 2018 | 78.41 | 81.04 | 77.58 | 77.90 | 812,844 | +0.44(+0.57%) |
Nov 12, 2018 | 81.57 | 82.31 | 76.54 | 77.46 | 1,009,930 | -4.36(-5.33%) |
Nov 09, 2018 | 85.21 | 85.43 | 80.51 | 81.82 | 976,579 | -3.94(-4.60%) |
Nov 08, 2018 | 84.98 | 87.73 | 84.97 | 85.76 | 785,797 | -0.81(-0.94%) |
Nov 07, 2018 | 88.43 | 89.51 | 85.39 | 86.57 | 1,007,634 | -0.80(-0.92%) |
Nov 06, 2018 | 87.35 | 90.08 | 86.77 | 87.38 | 1,063,822 | -0.77(-0.87%) |
Nov 05, 2018 | 88.83 | 90.51 | 85.04 | 88.15 | 1,228,120 | +2.21(+2.57%) |
Nov 02, 2018 | 87.45 | 88.08 | 78.82 | 85.94 | 1,748,734 | +1.65(+1.95%) |