Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.49 | 84.37 | 81.68 | 83.96 | 286,475 | +0.43(+0.52%) |
Jan 30, 2019 | 82.74 | 83.71 | 82.15 | 83.52 | 188,731 | +0.80(+0.97%) |
Jan 29, 2019 | 82.59 | 83.05 | 82.16 | 82.72 | 164,468 | +0.32(+0.39%) |
Jan 28, 2019 | 81.71 | 83.01 | 81.63 | 82.40 | 242,825 | -0.10(-0.13%) |
Jan 25, 2019 | 81.78 | 83.35 | 81.78 | 82.51 | 374,262 | +1.16(+1.42%) |
Jan 24, 2019 | 80.57 | 81.46 | 80.17 | 81.35 | 382,691 | +0.69(+0.85%) |
Jan 23, 2019 | 81.18 | 81.35 | 79.82 | 80.66 | 218,832 | +0.09(+0.12%) |
Jan 22, 2019 | 80.97 | 81.52 | 80.14 | 80.57 | 296,473 | -0.47(-0.58%) |
Jan 18, 2019 | 79.63 | 81.89 | 79.46 | 81.04 | 411,656 | +2.12(+2.68%) |
Jan 17, 2019 | 77.54 | 79.60 | 76.25 | 78.92 | 249,901 | +1.05(+1.35%) |
Jan 16, 2019 | 77.56 | 78.42 | 77.31 | 77.87 | 211,509 | -0.01(-0.01%) |
Jan 15, 2019 | 77.69 | 78.48 | 77.30 | 77.88 | 211,287 | +0.10(+0.13%) |
Jan 14, 2019 | 77.40 | 79.46 | 76.91 | 77.77 | 610,399 | +0.07(+0.08%) |
Jan 11, 2019 | 77.77 | 79.60 | 77.28 | 77.71 | 353,759 | +0.68(+0.88%) |
Jan 10, 2019 | 76.56 | 77.80 | 75.74 | 77.03 | 495,906 | -2.05(-2.59%) |
Jan 09, 2019 | 79.47 | 80.28 | 78.74 | 79.08 | 289,671 | -0.36(-0.45%) |
Jan 08, 2019 | 79.59 | 80.09 | 78.64 | 79.44 | 478,335 | +0.47(+0.60%) |
Jan 07, 2019 | 78.10 | 79.26 | 78.05 | 78.97 | 638,800 | +0.86(+1.10%) |
Jan 04, 2019 | 77.78 | 78.73 | 77.04 | 78.11 | 576,213 | +1.36(+1.78%) |
Jan 03, 2019 | 78.16 | 78.16 | 76.20 | 76.75 | 360,391 | -2.11(-2.67%) |
Jan 02, 2019 | 78.06 | 79.63 | 77.17 | 78.85 | 390,942 | -0.30(-0.38%) |
Dec 31, 2018 | 79.71 | 80.53 | 78.56 | 79.16 | 302,129 | -0.32(-0.40%) |
Dec 28, 2018 | 79.70 | 80.67 | 78.38 | 79.48 | 209,281 | -0.22(-0.27%) |
Dec 27, 2018 | 78.28 | 79.76 | 77.47 | 79.69 | 303,480 | +0.60(+0.76%) |
Dec 26, 2018 | 75.95 | 79.14 | 75.95 | 79.09 | 265,479 | +3.50(+4.63%) |
Dec 24, 2018 | 76.62 | 76.95 | 75.33 | 75.59 | 139,910 | -1.48(-1.92%) |
Dec 21, 2018 | 79.07 | 80.07 | 76.78 | 77.07 | 554,648 | -1.69(-2.15%) |
Dec 20, 2018 | 78.85 | 80.11 | 77.58 | 78.76 | 421,311 | -0.24(-0.30%) |
Dec 19, 2018 | 79.76 | 80.44 | 78.32 | 79.00 | 607,973 | -0.75(-0.94%) |
Dec 18, 2018 | 78.85 | 80.78 | 78.85 | 79.75 | 426,330 | +1.28(+1.63%) |
Dec 17, 2018 | 78.85 | 81.08 | 78.34 | 78.47 | 541,722 | -0.99(-1.24%) |
Dec 14, 2018 | 78.68 | 81.13 | 78.45 | 79.46 | 457,868 | -0.12(-0.15%) |
Dec 13, 2018 | 82.65 | 82.71 | 79.49 | 79.58 | 547,587 | -3.01(-3.65%) |
Dec 12, 2018 | 82.60 | 87.31 | 82.37 | 82.59 | 324,605 | +0.12(+0.15%) |
Dec 11, 2018 | 83.80 | 84.00 | 82.14 | 82.47 | 296,195 | -0.37(-0.44%) |
Dec 10, 2018 | 82.90 | 83.74 | 78.91 | 82.84 | 470,456 | -0.35(-0.42%) |
Dec 07, 2018 | 86.33 | 87.43 | 83.09 | 83.18 | 423,342 | -3.40(-3.92%) |
Dec 06, 2018 | 86.86 | 87.37 | 84.73 | 86.58 | 595,626 | -0.28(-0.33%) |
Dec 04, 2018 | 89.63 | 90.12 | 85.98 | 86.86 | 388,179 | -2.50(-2.80%) |
Dec 03, 2018 | 86.93 | 89.75 | 86.75 | 89.37 | 348,468 | +3.40(+3.95%) |
Nov 30, 2018 | 84.78 | 86.69 | 84.51 | 85.97 | 268,984 | +1.15(+1.35%) |
Nov 29, 2018 | 87.05 | 87.05 | 84.32 | 84.82 | 236,103 | +0.24(+0.28%) |
Nov 28, 2018 | 83.14 | 84.77 | 82.87 | 84.59 | 230,899 | +1.71(+2.07%) |
Nov 27, 2018 | 85.66 | 85.82 | 82.84 | 82.87 | 322,241 | -3.11(-3.61%) |
Nov 26, 2018 | 85.38 | 86.70 | 85.38 | 85.98 | 296,174 | +1.42(+1.68%) |
Nov 23, 2018 | 84.02 | 85.28 | 84.02 | 84.56 | 87,430 | -0.08(-0.09%) |
Nov 21, 2018 | 84.63 | 84.63 | 84.63 | 0 | +1.80(+2.17%) | |
Nov 20, 2018 | 82.00 | 83.57 | 81.19 | 82.84 | 276,836 | -0.59(-0.71%) |
Nov 19, 2018 | 85.18 | 85.42 | 83.06 | 83.43 | 266,361 | -1.79(-2.10%) |
Nov 16, 2018 | 85.99 | 86.37 | 84.99 | 85.22 | 563,465 | -1.21(-1.40%) |
Nov 15, 2018 | 86.13 | 87.10 | 84.35 | 86.43 | 362,973 | -0.23(-0.26%) |
Nov 14, 2018 | 86.48 | 88.09 | 85.40 | 86.66 | 283,058 | +0.98(+1.14%) |
Nov 13, 2018 | 86.03 | 86.84 | 85.34 | 85.68 | 304,074 | -0.36(-0.41%) |
Nov 12, 2018 | 87.25 | 88.25 | 85.94 | 86.04 | 199,945 | -1.32(-1.52%) |
Nov 09, 2018 | 88.00 | 88.55 | 86.89 | 87.36 | 233,905 | -0.60(-0.68%) |
Nov 08, 2018 | 87.27 | 88.43 | 86.47 | 87.96 | 487,283 | +0.74(+0.85%) |
Nov 07, 2018 | 86.98 | 87.54 | 85.88 | 87.22 | 431,008 | +0.22(+0.25%) |
Nov 06, 2018 | 87.11 | 87.47 | 85.92 | 87.00 | 321,759 | -0.47(-0.54%) |
Nov 05, 2018 | 87.31 | 88.16 | 86.32 | 87.47 | 294,105 | -0.29(-0.33%) |
Nov 02, 2018 | 85.71 | 87.76 | 85.28 | 87.76 | 389,202 | +2.07(+2.42%) |