Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.56 | 88.15 | 86.78 | 87.27 | 3,431,856 | -0.20(-0.23%) |
Jan 30, 2019 | 85.90 | 87.96 | 85.54 | 87.47 | 2,541,320 | +1.80(+2.10%) |
Jan 29, 2019 | 84.70 | 85.76 | 84.60 | 85.67 | 2,265,200 | +1.07(+1.26%) |
Jan 28, 2019 | 83.17 | 85.20 | 83.10 | 84.60 | 2,762,386 | +0.46(+0.55%) |
Jan 25, 2019 | 84.70 | 85.17 | 83.55 | 84.14 | 4,745,300 | +0.11(+0.13%) |
Jan 24, 2019 | 84.50 | 85.69 | 83.72 | 84.03 | 4,740,124 | +1.15(+1.39%) |
Jan 23, 2019 | 83.70 | 84.96 | 82.63 | 82.88 | 3,916,532 | -0.46(-0.55%) |
Jan 22, 2019 | 85.37 | 85.41 | 82.89 | 83.34 | 3,776,264 | -2.25(-2.63%) |
Jan 18, 2019 | 87.14 | 87.19 | 85.55 | 85.59 | 3,797,100 | -1.15(-1.33%) |
Jan 17, 2019 | 86.65 | 87.26 | 85.53 | 86.74 | 3,569,252 | +0.38(+0.44%) |
Jan 16, 2019 | 86.85 | 87.75 | 85.56 | 86.36 | 10,828,847 | +5.16(+6.35%) |
Jan 15, 2019 | 80.59 | 82.10 | 80.00 | 81.20 | 5,828,731 | +1.29(+1.61%) |
Jan 14, 2019 | 79.28 | 80.39 | 78.68 | 79.91 | 3,948,559 | -0.16(-0.20%) |
Jan 11, 2019 | 80.68 | 80.97 | 79.23 | 80.07 | 4,325,200 | -1.30(-1.60%) |
Jan 10, 2019 | 80.73 | 81.79 | 77.39 | 81.37 | 7,369,877 | -2.39(-2.85%) |
Jan 09, 2019 | 81.23 | 83.92 | 81.23 | 83.76 | 5,297,455 | +1.38(+1.68%) |
Jan 08, 2019 | 83.30 | 84.62 | 81.89 | 82.38 | 3,841,931 | -0.85(-1.02%) |
Jan 07, 2019 | 82.57 | 83.92 | 81.45 | 83.23 | 2,653,000 | +0.55(+0.67%) |
Jan 04, 2019 | 80.88 | 83.95 | 80.77 | 82.68 | 3,808,300 | +2.68(+3.35%) |
Jan 03, 2019 | 83.26 | 83.26 | 78.38 | 80.00 | 6,426,190 | -4.18(-4.97%) |
Jan 02, 2019 | 81.69 | 84.29 | 81.41 | 84.18 | 2,973,381 | +0.45(+0.54%) |
Dec 31, 2018 | 83.74 | 84.61 | 82.92 | 83.73 | 2,663,600 | +0.56(+0.67%) |
Dec 28, 2018 | 83.54 | 84.74 | 82.63 | 83.17 | 2,257,300 | +0.13(+0.16%) |
Dec 27, 2018 | 82.82 | 83.51 | 79.44 | 83.04 | 4,116,886 | -0.76(-0.91%) |
Dec 26, 2018 | 79.85 | 83.98 | 79.85 | 83.80 | 5,252,224 | +4.68(+5.92%) |
Dec 24, 2018 | 80.91 | 81.26 | 79.05 | 79.12 | 3,338,600 | -2.35(-2.88%) |
Dec 21, 2018 | 84.04 | 85.50 | 81.25 | 81.47 | 10,687,200 | -2.94(-3.48%) |
Dec 20, 2018 | 86.28 | 86.89 | 83.26 | 84.41 | 3,825,733 | -1.96(-2.27%) |
Dec 19, 2018 | 87.78 | 88.69 | 85.39 | 86.37 | 2,507,233 | -1.43(-1.63%) |
Dec 18, 2018 | 87.17 | 88.88 | 87.17 | 87.80 | 3,239,896 | +1.59(+1.84%) |
Dec 17, 2018 | 87.88 | 88.15 | 85.92 | 86.21 | 3,976,783 | -1.53(-1.74%) |
Dec 14, 2018 | 86.58 | 89.85 | 86.58 | 87.74 | 2,800,600 | +0.26(+0.30%) |
Dec 13, 2018 | 89.63 | 90.15 | 86.23 | 87.48 | 3,636,717 | -2.15(-2.40%) |
Dec 12, 2018 | 88.92 | 90.29 | 88.35 | 89.63 | 2,563,145 | +1.49(+1.69%) |
Dec 11, 2018 | 89.49 | 89.65 | 87.53 | 88.14 | 4,131,953 | -0.41(-0.46%) |
Dec 10, 2018 | 88.05 | 89.87 | 87.07 | 88.55 | 3,089,003 | +0.32(+0.36%) |
Dec 07, 2018 | 92.24 | 92.65 | 87.61 | 88.23 | 5,052,500 | -4.80(-5.16%) |
Dec 06, 2018 | 90.94 | 93.23 | 90.17 | 93.03 | 3,766,803 | +1.09(+1.19%) |
Dec 04, 2018 | 95.03 | 95.53 | 90.54 | 91.94 | 5,576,400 | -4.52(-4.69%) |
Dec 03, 2018 | 97.67 | 97.85 | 95.96 | 96.46 | 2,669,865 | -0.24(-0.25%) |
Nov 30, 2018 | 94.90 | 96.80 | 94.90 | 96.70 | 4,033,900 | +1.63(+1.71%) |
Nov 29, 2018 | 94.04 | 95.45 | 94.03 | 95.07 | 3,460,789 | +0.59(+0.62%) |
Nov 28, 2018 | 94.11 | 94.72 | 93.42 | 94.48 | 3,383,822 | +1.10(+1.18%) |
Nov 27, 2018 | 92.37 | 94.19 | 92.13 | 93.38 | 4,035,884 | +1.63(+1.78%) |
Nov 26, 2018 | 95.56 | 95.81 | 91.73 | 91.75 | 4,145,945 | -3.09(-3.26%) |
Nov 23, 2018 | 93.27 | 95.08 | 92.79 | 94.84 | 2,688,600 | +1.98(+2.13%) |
Nov 21, 2018 | 92.86 | 92.86 | 92.86 | 0 | +1.09(+1.19%) | |
Nov 20, 2018 | 91.20 | 92.79 | 90.45 | 91.77 | 3,232,490 | -0.32(-0.35%) |
Nov 19, 2018 | 92.32 | 92.95 | 91.16 | 92.09 | 2,677,804 | -0.17(-0.18%) |
Nov 16, 2018 | 91.84 | 92.60 | 90.07 | 92.26 | 2,837,900 | +0.28(+0.30%) |
Nov 15, 2018 | 91.40 | 92.66 | 89.02 | 91.98 | 3,691,475 | +0.19(+0.21%) |
Nov 14, 2018 | 93.03 | 93.47 | 91.38 | 91.79 | 2,387,001 | -0.81(-0.87%) |
Nov 13, 2018 | 91.63 | 93.38 | 91.63 | 92.60 | 3,696,571 | +1.40(+1.54%) |
Nov 12, 2018 | 92.36 | 92.69 | 91.03 | 91.20 | 2,903,202 | -1.15(-1.25%) |
Nov 09, 2018 | 92.41 | 93.60 | 91.74 | 92.35 | 4,254,000 | -0.21(-0.23%) |
Nov 08, 2018 | 92.09 | 92.85 | 91.53 | 92.56 | 2,460,310 | +0.40(+0.43%) |
Nov 07, 2018 | 90.22 | 92.33 | 89.65 | 92.16 | 3,792,231 | +2.52(+2.81%) |
Nov 06, 2018 | 90.00 | 90.25 | 88.83 | 89.64 | 2,187,428 | +0.17(+0.19%) |
Nov 05, 2018 | 88.98 | 89.82 | 88.28 | 89.47 | 2,710,700 | +0.79(+0.89%) |
Nov 02, 2018 | 88.47 | 90.28 | 88.00 | 88.68 | 3,335,900 | +0.64(+0.73%) |