Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 88.55 | 90.25 | 87.75 | 89.69 | 230,130 | +1.14(+1.29%) |
Jan 30, 2019 | 88.15 | 90.33 | 87.44 | 88.55 | 334,691 | +0.07(+0.08%) |
Jan 29, 2019 | 85.91 | 89.08 | 84.90 | 88.48 | 327,363 | +2.49(+2.90%) |
Jan 28, 2019 | 85.99 | 88.60 | 84.04 | 85.99 | 378,868 | -0.07(-0.08%) |
Jan 25, 2019 | 84.50 | 86.76 | 81.46 | 86.06 | 1,041,300 | +10.22(+13.48%) |
Jan 24, 2019 | 73.70 | 76.50 | 73.40 | 75.84 | 193,549 | +2.10(+2.85%) |
Jan 23, 2019 | 74.00 | 75.40 | 73.07 | 73.74 | 268,038 | -0.04(-0.05%) |
Jan 22, 2019 | 76.42 | 76.62 | 73.06 | 73.78 | 231,044 | -2.92(-3.81%) |
Jan 18, 2019 | 77.72 | 77.92 | 76.06 | 76.70 | 139,000 | -0.58(-0.75%) |
Jan 17, 2019 | 76.29 | 78.18 | 75.59 | 77.28 | 139,107 | +0.66(+0.86%) |
Jan 16, 2019 | 75.58 | 76.88 | 75.13 | 76.62 | 79,517 | +1.05(+1.39%) |
Jan 15, 2019 | 75.04 | 75.66 | 74.20 | 75.57 | 65,261 | +0.61(+0.81%) |
Jan 14, 2019 | 76.12 | 76.30 | 74.69 | 74.96 | 62,387 | -1.60(-2.09%) |
Jan 11, 2019 | 74.98 | 76.69 | 74.98 | 76.56 | 82,300 | +1.22(+1.62%) |
Jan 10, 2019 | 72.64 | 75.88 | 72.37 | 75.34 | 151,366 | +2.31(+3.16%) |
Jan 09, 2019 | 71.57 | 73.07 | 70.70 | 73.03 | 142,651 | +1.64(+2.30%) |
Jan 08, 2019 | 72.19 | 72.40 | 70.87 | 71.39 | 87,168 | -0.84(-1.16%) |
Jan 07, 2019 | 72.53 | 73.44 | 71.90 | 72.23 | 126,315 | -0.31(-0.43%) |
Jan 04, 2019 | 71.19 | 72.66 | 70.66 | 72.54 | 93,800 | +1.94(+2.75%) |
Jan 03, 2019 | 71.41 | 71.70 | 70.22 | 70.60 | 166,212 | -1.30(-1.81%) |
Jan 02, 2019 | 72.38 | 73.20 | 71.14 | 71.90 | 247,010 | -1.40(-1.91%) |
Dec 31, 2018 | 73.43 | 73.57 | 72.14 | 73.30 | 92,900 | -0.01(-0.01%) |
Dec 28, 2018 | 73.00 | 74.29 | 71.49 | 73.31 | 90,700 | +0.50(+0.69%) |
Dec 27, 2018 | 70.88 | 72.94 | 70.54 | 72.81 | 79,283 | +1.26(+1.76%) |
Dec 26, 2018 | 69.05 | 71.63 | 68.71 | 71.55 | 93,555 | +2.96(+4.32%) |
Dec 24, 2018 | 70.05 | 71.04 | 68.58 | 68.59 | 60,300 | -1.83(-2.60%) |
Dec 21, 2018 | 71.89 | 73.99 | 70.01 | 70.42 | 218,200 | -1.33(-1.85%) |
Dec 20, 2018 | 71.98 | 73.13 | 71.26 | 71.75 | 177,426 | -0.55(-0.76%) |
Dec 19, 2018 | 72.30 | 73.35 | 71.65 | 72.30 | 138,530 | +0.02(+0.03%) |
Dec 18, 2018 | 72.96 | 73.50 | 72.00 | 72.28 | 117,334 | -0.16(-0.22%) |
Dec 17, 2018 | 72.51 | 74.39 | 72.03 | 72.44 | 189,017 | -0.06(-0.08%) |
Dec 14, 2018 | 73.22 | 74.41 | 71.92 | 72.50 | 141,800 | -1.39(-1.88%) |
Dec 13, 2018 | 74.53 | 74.83 | 73.03 | 73.89 | 162,224 | -0.57(-0.77%) |
Dec 12, 2018 | 74.82 | 75.98 | 74.22 | 74.46 | 150,132 | +0.23(+0.31%) |
Dec 11, 2018 | 74.11 | 75.50 | 73.20 | 74.23 | 250,788 | +0.86(+1.17%) |
Dec 10, 2018 | 72.57 | 73.48 | 72.18 | 73.37 | 192,740 | +0.71(+0.98%) |
Dec 07, 2018 | 71.82 | 73.40 | 71.82 | 72.66 | 220,500 | +0.88(+1.23%) |
Dec 06, 2018 | 69.16 | 71.80 | 68.79 | 71.78 | 146,146 | +1.33(+1.89%) |
Dec 04, 2018 | 71.96 | 72.43 | 70.27 | 70.45 | 118,200 | -1.74(-2.41%) |
Dec 03, 2018 | 72.97 | 72.97 | 71.11 | 72.19 | 158,311 | -0.21(-0.29%) |
Nov 30, 2018 | 72.13 | 72.82 | 71.31 | 72.40 | 97,800 | +0.16(+0.22%) |
Nov 29, 2018 | 72.04 | 72.87 | 71.09 | 72.24 | 72,500 | +0.19(+0.26%) |
Nov 28, 2018 | 72.00 | 72.65 | 70.60 | 72.05 | 116,353 | +0.52(+0.73%) |
Nov 27, 2018 | 71.74 | 72.40 | 71.31 | 71.53 | 101,560 | -0.61(-0.85%) |
Nov 26, 2018 | 73.00 | 74.48 | 72.00 | 72.14 | 174,591 | -0.75(-1.03%) |
Nov 23, 2018 | 72.16 | 73.36 | 71.68 | 72.89 | 49,800 | +0.25(+0.34%) |
Nov 21, 2018 | 72.64 | 72.64 | 72.64 | 0 | +1.15(+1.61%) | |
Nov 20, 2018 | 71.60 | 72.30 | 70.90 | 71.49 | 220,557 | -0.91(-1.26%) |
Nov 19, 2018 | 74.30 | 74.69 | 72.17 | 72.40 | 148,644 | -2.02(-2.71%) |
Nov 16, 2018 | 74.05 | 75.44 | 73.62 | 74.42 | 131,300 | -0.19(-0.25%) |
Nov 15, 2018 | 73.17 | 75.20 | 72.59 | 74.61 | 106,211 | +0.92(+1.25%) |
Nov 14, 2018 | 74.49 | 74.90 | 73.05 | 73.69 | 147,156 | -0.25(-0.34%) |
Nov 13, 2018 | 73.67 | 74.99 | 71.86 | 73.94 | 119,564 | +0.34(+0.46%) |
Nov 12, 2018 | 74.33 | 75.06 | 73.23 | 73.60 | 198,876 | -0.92(-1.23%) |
Nov 09, 2018 | 74.85 | 74.85 | 73.78 | 74.52 | 168,000 | -0.51(-0.68%) |
Nov 08, 2018 | 75.78 | 76.01 | 74.53 | 75.03 | 101,947 | -0.98(-1.29%) |
Nov 07, 2018 | 73.63 | 76.17 | 72.81 | 76.01 | 262,664 | +2.79(+3.81%) |
Nov 06, 2018 | 71.96 | 73.43 | 71.55 | 73.22 | 139,937 | +1.27(+1.77%) |
Nov 05, 2018 | 72.28 | 72.61 | 70.73 | 71.95 | 134,165 | -0.23(-0.32%) |
Nov 02, 2018 | 70.15 | 72.48 | 69.93 | 72.18 | 147,100 | +2.22(+3.17%) |