Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 80.18 | 81.06 | 79.58 | 80.65 | 86,278 | -1.55(-1.89%) |
Jan 30, 2019 | 81.43 | 82.75 | 81.22 | 82.20 | 48,607 | +1.14(+1.41%) |
Jan 29, 2019 | 80.38 | 81.33 | 80.38 | 81.06 | 51,313 | +0.76(+0.95%) |
Jan 28, 2019 | 79.84 | 80.30 | 79.64 | 80.30 | 45,870 | -0.17(-0.21%) |
Jan 25, 2019 | 79.54 | 80.73 | 79.53 | 80.47 | 64,972 | +1.71(+2.18%) |
Jan 24, 2019 | 78.78 | 79.23 | 78.48 | 78.76 | 49,413 | -0.47(-0.59%) |
Jan 23, 2019 | 79.88 | 79.98 | 78.58 | 79.23 | 51,232 | -0.53(-0.67%) |
Jan 22, 2019 | 80.65 | 80.68 | 79.31 | 79.77 | 113,715 | -1.32(-1.63%) |
Jan 18, 2019 | 80.26 | 81.36 | 80.17 | 81.09 | 72,032 | +1.38(+1.73%) |
Jan 17, 2019 | 78.12 | 79.92 | 78.12 | 79.71 | 56,170 | +1.29(+1.64%) |
Jan 16, 2019 | 77.92 | 78.72 | 77.79 | 78.42 | 43,778 | +0.63(+0.82%) |
Jan 15, 2019 | 78.09 | 78.41 | 77.45 | 77.79 | 79,977 | -0.52(-0.66%) |
Jan 14, 2019 | 78.32 | 78.80 | 78.01 | 78.31 | 33,533 | -0.70(-0.88%) |
Jan 11, 2019 | 78.98 | 79.27 | 78.58 | 79.00 | 45,006 | -0.40(-0.50%) |
Jan 10, 2019 | 78.42 | 79.40 | 78.15 | 79.40 | 94,846 | +0.63(+0.79%) |
Jan 09, 2019 | 78.70 | 79.00 | 78.08 | 78.78 | 79,699 | +0.26(+0.33%) |
Jan 08, 2019 | 77.95 | 78.60 | 77.74 | 78.52 | 93,890 | +0.95(+1.23%) |
Jan 07, 2019 | 77.42 | 78.42 | 77.05 | 77.56 | 89,239 | +0.11(+0.14%) |
Jan 04, 2019 | 75.48 | 77.73 | 75.48 | 77.45 | 97,844 | +3.06(+4.12%) |
Jan 03, 2019 | 76.26 | 76.26 | 74.34 | 74.39 | 77,971 | -2.28(-2.97%) |
Jan 02, 2019 | 75.00 | 76.97 | 75.00 | 76.67 | 66,930 | +0.55(+0.73%) |
Dec 31, 2018 | 75.77 | 76.22 | 75.26 | 76.11 | 97,955 | +0.57(+0.76%) |
Dec 28, 2018 | 76.26 | 76.68 | 75.35 | 75.54 | 104,794 | -0.48(-0.63%) |
Dec 27, 2018 | 73.67 | 76.02 | 73.38 | 76.02 | 139,146 | +1.36(+1.82%) |
Dec 26, 2018 | 71.99 | 74.67 | 71.11 | 74.66 | 129,027 | +3.09(+4.32%) |
Dec 24, 2018 | 73.00 | 73.31 | 71.53 | 71.57 | 96,631 | -1.72(-2.35%) |
Dec 21, 2018 | 74.29 | 75.44 | 73.26 | 73.29 | 228,561 | -0.60(-0.81%) |
Dec 20, 2018 | 74.54 | 75.39 | 73.18 | 73.89 | 291,295 | -0.80(-1.07%) |
Dec 19, 2018 | 75.86 | 77.34 | 74.34 | 74.69 | 294,768 | -0.94(-1.25%) |
Dec 18, 2018 | 75.84 | 76.46 | 75.31 | 75.63 | 212,502 | +0.39(+0.52%) |
Dec 17, 2018 | 76.43 | 77.19 | 74.79 | 75.24 | 147,100 | -1.06(-1.38%) |
Dec 14, 2018 | 76.69 | 77.21 | 76.07 | 76.30 | 120,771 | -0.93(-1.20%) |
Dec 13, 2018 | 78.19 | 78.47 | 77.00 | 77.23 | 123,074 | -0.76(-0.97%) |
Dec 12, 2018 | 78.51 | 78.91 | 77.99 | 77.99 | 108,549 | +0.77(+0.99%) |
Dec 11, 2018 | 78.84 | 79.27 | 76.88 | 77.22 | 150,959 | -0.32(-0.41%) |
Dec 10, 2018 | 77.44 | 77.83 | 76.13 | 77.54 | 137,422 | +0.19(+0.25%) |
Dec 07, 2018 | 79.61 | 80.72 | 77.15 | 77.35 | 123,981 | -2.12(-2.67%) |
Dec 06, 2018 | 79.43 | 79.56 | 77.43 | 79.47 | 188,364 | -1.29(-1.60%) |
Dec 04, 2018 | 83.45 | 83.60 | 80.71 | 80.76 | 107,819 | -2.77(-3.32%) |
Dec 03, 2018 | 83.67 | 84.22 | 82.42 | 83.53 | 100,022 | +1.62(+1.97%) |
Nov 30, 2018 | 81.22 | 81.99 | 81.17 | 81.92 | 60,551 | +0.44(+0.54%) |
Nov 29, 2018 | 81.00 | 81.98 | 80.65 | 81.47 | 103,231 | +0.51(+0.64%) |
Nov 28, 2018 | 79.84 | 80.97 | 78.80 | 80.96 | 71,244 | +1.33(+1.67%) |
Nov 27, 2018 | 80.31 | 80.69 | 79.10 | 79.63 | 102,497 | -1.31(-1.62%) |
Nov 26, 2018 | 80.74 | 81.37 | 80.57 | 80.94 | 93,898 | +0.79(+0.99%) |
Nov 23, 2018 | 80.11 | 80.66 | 79.89 | 80.15 | 25,460 | -0.99(-1.22%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.87 | 81.14 | 79.86 | 80.20 | 109,031 | -1.80(-2.19%) |
Nov 19, 2018 | 83.09 | 83.36 | 81.78 | 82.00 | 42,654 | -1.26(-1.51%) |
Nov 16, 2018 | 82.28 | 83.51 | 82.16 | 83.25 | 72,064 | +0.65(+0.79%) |
Nov 15, 2018 | 81.16 | 83.01 | 81.02 | 82.60 | 101,497 | +1.17(+1.43%) |
Nov 14, 2018 | 81.84 | 82.50 | 80.94 | 81.44 | 74,830 | -0.07(-0.09%) |
Nov 13, 2018 | 82.19 | 82.93 | 81.46 | 81.51 | 67,655 | -0.49(-0.59%) |
Nov 12, 2018 | 83.24 | 83.24 | 81.92 | 82.00 | 108,181 | -1.34(-1.60%) |
Nov 09, 2018 | 84.30 | 84.30 | 82.67 | 83.33 | 62,101 | -1.38(-1.63%) |
Nov 08, 2018 | 84.75 | 85.17 | 84.39 | 84.72 | 70,272 | -0.54(-0.64%) |
Nov 07, 2018 | 84.43 | 85.30 | 83.92 | 85.26 | 60,738 | +1.56(+1.87%) |
Nov 06, 2018 | 82.50 | 83.70 | 82.50 | 83.70 | 45,541 | +1.09(+1.32%) |
Nov 05, 2018 | 82.36 | 82.77 | 82.11 | 82.60 | 60,123 | +0.17(+0.21%) |
Nov 02, 2018 | 82.94 | 83.26 | 81.40 | 82.43 | 110,033 | -0.01(-0.01%) |