Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.50 | 81.03 | 78.79 | 80.93 | 278,485 | +1.46(+1.84%) |
Jan 30, 2019 | 80.66 | 80.66 | 78.28 | 79.47 | 389,407 | -0.54(-0.68%) |
Jan 29, 2019 | 80.36 | 81.52 | 79.38 | 80.01 | 202,208 | +0.15(+0.19%) |
Jan 28, 2019 | 78.75 | 80.20 | 78.70 | 79.86 | 181,624 | +0.02(+0.02%) |
Jan 25, 2019 | 79.67 | 80.67 | 79.61 | 79.84 | 181,619 | +1.23(+1.57%) |
Jan 24, 2019 | 77.61 | 78.65 | 77.32 | 78.61 | 132,413 | +0.76(+0.98%) |
Jan 23, 2019 | 78.89 | 79.61 | 77.06 | 77.85 | 408,156 | -0.66(-0.85%) |
Jan 22, 2019 | 79.49 | 79.66 | 77.40 | 78.51 | 272,661 | -1.97(-2.45%) |
Jan 18, 2019 | 78.85 | 81.37 | 78.75 | 80.49 | 250,200 | +2.47(+3.16%) |
Jan 17, 2019 | 76.20 | 78.47 | 76.06 | 78.02 | 266,322 | +1.23(+1.61%) |
Jan 16, 2019 | 76.30 | 77.15 | 76.30 | 76.78 | 239,256 | +0.44(+0.57%) |
Jan 15, 2019 | 76.26 | 76.99 | 75.00 | 76.35 | 182,480 | +0.06(+0.07%) |
Jan 14, 2019 | 75.89 | 76.76 | 75.43 | 76.29 | 226,920 | -0.08(-0.10%) |
Jan 11, 2019 | 76.47 | 77.13 | 76.15 | 76.37 | 229,552 | -0.36(-0.47%) |
Jan 10, 2019 | 75.03 | 76.93 | 74.82 | 76.73 | 185,178 | +1.14(+1.51%) |
Jan 09, 2019 | 74.89 | 76.18 | 74.59 | 75.59 | 271,279 | +1.10(+1.48%) |
Jan 08, 2019 | 74.53 | 74.77 | 72.97 | 74.49 | 318,438 | +0.63(+0.85%) |
Jan 07, 2019 | 74.64 | 74.72 | 73.52 | 73.86 | 295,078 | -0.57(-0.77%) |
Jan 04, 2019 | 72.79 | 74.70 | 72.24 | 74.43 | 366,819 | +3.12(+4.38%) |
Jan 03, 2019 | 73.14 | 73.64 | 71.24 | 71.31 | 273,520 | -2.34(-3.17%) |
Jan 02, 2019 | 72.16 | 73.70 | 71.34 | 73.64 | 243,886 | -0.03(-0.04%) |
Dec 31, 2018 | 72.77 | 73.69 | 72.03 | 73.67 | 222,283 | +1.50(+2.08%) |
Dec 28, 2018 | 72.41 | 73.32 | 71.68 | 72.17 | 392,419 | -0.08(-0.11%) |
Dec 27, 2018 | 71.33 | 72.36 | 69.66 | 72.25 | 325,225 | -0.58(-0.80%) |
Dec 26, 2018 | 68.90 | 72.85 | 68.13 | 72.83 | 332,499 | +4.48(+6.56%) |
Dec 24, 2018 | 70.65 | 70.66 | 68.34 | 68.35 | 215,330 | -2.51(-3.54%) |
Dec 21, 2018 | 69.29 | 72.62 | 69.29 | 70.85 | 1,384,371 | +2.72(+4.00%) |
Dec 20, 2018 | 68.39 | 68.90 | 66.71 | 68.13 | 293,474 | -0.58(-0.84%) |
Dec 19, 2018 | 71.90 | 72.32 | 68.08 | 68.71 | 277,351 | -2.73(-3.83%) |
Dec 18, 2018 | 70.33 | 72.57 | 69.73 | 71.44 | 419,389 | +1.81(+2.60%) |
Dec 17, 2018 | 72.28 | 72.78 | 69.14 | 69.63 | 415,436 | -2.64(-3.65%) |
Dec 14, 2018 | 74.24 | 75.11 | 72.09 | 72.27 | 354,178 | -3.00(-3.99%) |
Dec 13, 2018 | 75.98 | 75.98 | 74.72 | 75.27 | 270,496 | -0.49(-0.65%) |
Dec 12, 2018 | 74.53 | 76.60 | 73.78 | 75.75 | 324,354 | +2.84(+3.90%) |
Dec 11, 2018 | 75.34 | 75.53 | 72.36 | 72.91 | 222,272 | -0.83(-1.13%) |
Dec 10, 2018 | 75.21 | 75.21 | 72.77 | 73.75 | 201,975 | -1.27(-1.69%) |
Dec 07, 2018 | 76.57 | 77.19 | 74.30 | 75.02 | 312,090 | -1.72(-2.25%) |
Dec 06, 2018 | 77.91 | 78.05 | 74.05 | 76.74 | 378,940 | -2.95(-3.70%) |
Dec 04, 2018 | 84.15 | 84.30 | 79.57 | 79.68 | 416,507 | -4.44(-5.28%) |
Dec 03, 2018 | 84.08 | 84.60 | 81.73 | 84.13 | 362,756 | +1.37(+1.66%) |
Nov 30, 2018 | 81.64 | 83.03 | 81.07 | 82.75 | 262,045 | +0.84(+1.03%) |
Nov 29, 2018 | 81.08 | 82.46 | 80.92 | 81.91 | 227,276 | +0.54(+0.66%) |
Nov 28, 2018 | 79.72 | 81.39 | 78.09 | 81.37 | 272,375 | +2.24(+2.84%) |
Nov 27, 2018 | 78.87 | 79.50 | 78.63 | 79.13 | 163,474 | -0.44(-0.55%) |
Nov 26, 2018 | 78.94 | 79.79 | 78.50 | 79.56 | 269,417 | +1.37(+1.76%) |
Nov 23, 2018 | 77.36 | 79.16 | 77.36 | 78.19 | 146,859 | -0.03(-0.04%) |
Nov 21, 2018 | 78.22 | 78.22 | 78.22 | 0 | +1.44(+1.88%) | |
Nov 20, 2018 | 78.34 | 78.50 | 76.16 | 76.78 | 291,994 | -2.86(-3.59%) |
Nov 19, 2018 | 81.18 | 81.83 | 79.41 | 79.64 | 225,712 | -1.64(-2.02%) |
Nov 16, 2018 | 80.75 | 81.89 | 80.75 | 81.28 | 326,448 | -0.16(-0.20%) |
Nov 15, 2018 | 79.36 | 81.96 | 79.15 | 81.44 | 203,579 | +1.59(+1.99%) |
Nov 14, 2018 | 81.33 | 82.00 | 79.34 | 79.85 | 203,150 | -0.28(-0.35%) |
Nov 13, 2018 | 81.32 | 82.51 | 79.98 | 80.13 | 310,747 | -0.65(-0.81%) |
Nov 12, 2018 | 81.68 | 82.67 | 80.49 | 80.78 | 227,314 | -2.41(-2.89%) |
Nov 09, 2018 | 83.85 | 84.36 | 82.00 | 83.19 | 194,053 | -0.86(-1.03%) |
Nov 08, 2018 | 80.23 | 84.98 | 78.01 | 84.05 | 299,705 | +0.51(+0.61%) |
Nov 07, 2018 | 80.46 | 84.01 | 80.04 | 83.54 | 335,762 | +3.28(+4.08%) |
Nov 06, 2018 | 78.61 | 80.30 | 78.61 | 80.26 | 197,472 | +1.38(+1.75%) |
Nov 05, 2018 | 78.07 | 79.65 | 77.72 | 78.88 | 152,858 | +0.92(+1.18%) |
Nov 02, 2018 | 77.86 | 78.14 | 76.95 | 77.96 | 117,086 | +1.01(+1.32%) |