Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 81.28 | 86.45 | 80.31 | 85.02 | 1,766,673 | +9.69(+12.86%) |
Jan 30, 2019 | 75.26 | 76.30 | 74.84 | 75.33 | 702,515 | +0.18(+0.24%) |
Jan 29, 2019 | 75.76 | 76.08 | 74.84 | 75.15 | 271,681 | -0.60(-0.79%) |
Jan 28, 2019 | 74.58 | 75.77 | 74.08 | 75.75 | 430,944 | +0.81(+1.08%) |
Jan 25, 2019 | 75.02 | 75.39 | 74.62 | 74.94 | 569,100 | +0.54(+0.73%) |
Jan 24, 2019 | 73.62 | 74.46 | 73.05 | 74.40 | 330,322 | +0.80(+1.09%) |
Jan 23, 2019 | 74.17 | 75.50 | 72.19 | 73.60 | 603,472 | +0.05(+0.07%) |
Jan 22, 2019 | 74.48 | 76.32 | 73.20 | 73.55 | 488,984 | -2.05(-2.71%) |
Jan 18, 2019 | 76.22 | 76.24 | 75.01 | 75.60 | 766,000 | -0.01(-0.01%) |
Jan 17, 2019 | 75.23 | 75.97 | 75.08 | 75.61 | 383,528 | +0.24(+0.32%) |
Jan 16, 2019 | 75.94 | 76.16 | 74.77 | 75.37 | 400,672 | +0.08(+0.11%) |
Jan 15, 2019 | 75.50 | 75.66 | 74.69 | 75.29 | 351,452 | +0.16(+0.21%) |
Jan 14, 2019 | 75.68 | 76.23 | 75.02 | 75.13 | 355,040 | -0.95(-1.25%) |
Jan 11, 2019 | 75.95 | 76.16 | 75.17 | 76.08 | 370,900 | +0.49(+0.65%) |
Jan 10, 2019 | 76.07 | 76.47 | 74.99 | 75.59 | 381,063 | -0.99(-1.29%) |
Jan 09, 2019 | 77.26 | 77.39 | 76.18 | 76.58 | 616,126 | -0.21(-0.27%) |
Jan 08, 2019 | 77.35 | 77.60 | 76.43 | 76.79 | 409,265 | +0.13(+0.17%) |
Jan 07, 2019 | 76.50 | 77.45 | 74.10 | 76.66 | 439,988 | +0.30(+0.39%) |
Jan 04, 2019 | 74.29 | 76.89 | 73.92 | 76.36 | 477,200 | +3.11(+4.25%) |
Jan 03, 2019 | 72.70 | 74.62 | 72.41 | 73.25 | 391,986 | +0.32(+0.44%) |
Jan 02, 2019 | 70.98 | 73.10 | 70.49 | 72.93 | 624,879 | +0.90(+1.25%) |
Dec 31, 2018 | 72.08 | 72.67 | 70.89 | 72.03 | 556,200 | +0.15(+0.21%) |
Dec 28, 2018 | 72.22 | 73.02 | 70.27 | 71.88 | 561,900 | +0.05(+0.07%) |
Dec 27, 2018 | 70.46 | 71.84 | 68.71 | 71.83 | 783,645 | +0.36(+0.50%) |
Dec 26, 2018 | 69.70 | 71.47 | 68.47 | 71.47 | 667,037 | +2.57(+3.73%) |
Dec 24, 2018 | 70.45 | 71.03 | 68.82 | 68.90 | 413,700 | -2.15(-3.03%) |
Dec 21, 2018 | 72.89 | 73.62 | 70.41 | 71.05 | 877,900 | -1.67(-2.30%) |
Dec 20, 2018 | 74.23 | 74.66 | 72.04 | 72.72 | 805,101 | -1.92(-2.57%) |
Dec 19, 2018 | 76.68 | 77.96 | 74.02 | 74.64 | 577,004 | -1.90(-2.48%) |
Dec 18, 2018 | 78.15 | 78.26 | 75.82 | 76.54 | 564,737 | -1.19(-1.53%) |
Dec 17, 2018 | 78.28 | 78.72 | 77.22 | 77.73 | 421,657 | -0.75(-0.96%) |
Dec 14, 2018 | 78.67 | 79.42 | 77.88 | 78.48 | 357,500 | -0.51(-0.65%) |
Dec 13, 2018 | 80.47 | 81.17 | 78.29 | 78.99 | 309,970 | -1.29(-1.61%) |
Dec 12, 2018 | 80.35 | 82.63 | 79.96 | 80.28 | 558,605 | +1.10(+1.39%) |
Dec 11, 2018 | 80.97 | 81.23 | 78.55 | 79.18 | 449,529 | -0.68(-0.85%) |
Dec 10, 2018 | 80.58 | 80.65 | 78.49 | 79.86 | 439,284 | -0.57(-0.71%) |
Dec 07, 2018 | 82.49 | 82.91 | 79.64 | 80.43 | 378,700 | -2.03(-2.46%) |
Dec 06, 2018 | 80.77 | 82.47 | 79.96 | 82.46 | 651,486 | +0.55(+0.67%) |
Dec 04, 2018 | 84.33 | 85.07 | 81.54 | 81.91 | 505,700 | -2.13(-2.53%) |
Dec 03, 2018 | 85.80 | 85.88 | 83.48 | 84.04 | 539,297 | -0.81(-0.95%) |
Nov 30, 2018 | 84.33 | 85.11 | 83.82 | 84.85 | 785,600 | +0.22(+0.26%) |
Nov 29, 2018 | 83.43 | 85.55 | 83.43 | 84.63 | 514,464 | +0.80(+0.95%) |
Nov 28, 2018 | 81.20 | 83.91 | 80.92 | 83.83 | 472,093 | +2.76(+3.40%) |
Nov 27, 2018 | 79.26 | 81.18 | 79.26 | 81.07 | 430,652 | +1.22(+1.53%) |
Nov 26, 2018 | 79.18 | 79.91 | 78.39 | 79.85 | 409,364 | +1.45(+1.85%) |
Nov 23, 2018 | 76.92 | 78.64 | 76.49 | 78.40 | 217,200 | +1.15(+1.49%) |
Nov 21, 2018 | 77.25 | 77.25 | 77.25 | 0 | +0.18(+0.23%) | |
Nov 20, 2018 | 80.50 | 81.20 | 76.54 | 77.07 | 898,522 | -4.63(-5.67%) |
Nov 19, 2018 | 83.81 | 84.04 | 81.34 | 81.70 | 680,011 | -2.09(-2.49%) |
Nov 16, 2018 | 81.80 | 84.19 | 81.63 | 83.79 | 1,096,600 | +1.75(+2.13%) |
Nov 15, 2018 | 81.84 | 82.20 | 79.97 | 82.04 | 695,788 | -0.44(-0.53%) |
Nov 14, 2018 | 83.35 | 83.51 | 78.09 | 82.48 | 607,048 | -0.05(-0.06%) |
Nov 13, 2018 | 82.39 | 84.27 | 82.34 | 82.53 | 563,958 | +0.14(+0.17%) |
Nov 12, 2018 | 82.37 | 83.03 | 81.47 | 82.39 | 921,075 | +0.22(+0.27%) |
Nov 09, 2018 | 82.64 | 83.70 | 81.45 | 82.17 | 489,500 | -1.10(-1.32%) |
Nov 08, 2018 | 83.96 | 84.90 | 82.43 | 83.27 | 329,569 | -1.16(-1.37%) |
Nov 07, 2018 | 83.51 | 84.83 | 83.28 | 84.43 | 515,729 | +1.43(+1.72%) |
Nov 06, 2018 | 83.38 | 84.05 | 82.46 | 83.00 | 518,005 | -0.37(-0.44%) |
Nov 05, 2018 | 82.40 | 83.62 | 82.23 | 83.37 | 561,433 | +1.34(+1.63%) |
Nov 02, 2018 | 83.72 | 84.41 | 80.70 | 82.03 | 723,100 | -2.06(-2.45%) |