Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.51 | 95.66 | 92.61 | 95.54 | 2,026,893 | +2.06(+2.20%) |
Jan 30, 2019 | 91.98 | 94.74 | 90.80 | 93.48 | 1,280,238 | +3.16(+3.49%) |
Jan 29, 2019 | 89.73 | 91.08 | 89.73 | 90.33 | 1,052,584 | +0.83(+0.93%) |
Jan 28, 2019 | 88.53 | 89.51 | 88.18 | 89.50 | 644,749 | +0.59(+0.66%) |
Jan 25, 2019 | 88.55 | 89.09 | 88.38 | 88.91 | 472,601 | +1.12(+1.27%) |
Jan 24, 2019 | 87.51 | 88.38 | 87.05 | 87.80 | 523,103 | +0.46(+0.52%) |
Jan 23, 2019 | 88.92 | 88.99 | 86.89 | 87.34 | 611,376 | -0.94(-1.07%) |
Jan 22, 2019 | 88.27 | 88.69 | 87.37 | 88.28 | 545,268 | -0.05(-0.06%) |
Jan 18, 2019 | 87.04 | 88.75 | 86.83 | 88.33 | 607,614 | +1.60(+1.85%) |
Jan 17, 2019 | 85.12 | 86.84 | 84.86 | 86.73 | 1,003,350 | +1.36(+1.60%) |
Jan 16, 2019 | 85.56 | 86.28 | 85.28 | 85.37 | 868,010 | -0.38(-0.44%) |
Jan 15, 2019 | 85.98 | 86.02 | 85.34 | 85.75 | 650,795 | -0.21(-0.24%) |
Jan 14, 2019 | 85.94 | 86.59 | 85.44 | 85.96 | 748,861 | -0.59(-0.68%) |
Jan 11, 2019 | 85.17 | 86.62 | 84.66 | 86.54 | 466,260 | +0.91(+1.06%) |
Jan 10, 2019 | 83.71 | 85.69 | 83.71 | 85.64 | 683,464 | +1.73(+2.06%) |
Jan 09, 2019 | 83.68 | 84.38 | 83.19 | 83.91 | 650,125 | -0.07(-0.09%) |
Jan 08, 2019 | 83.61 | 84.51 | 83.32 | 83.98 | 477,944 | +0.85(+1.02%) |
Jan 07, 2019 | 82.69 | 84.04 | 81.96 | 83.13 | 446,896 | +0.39(+0.48%) |
Jan 04, 2019 | 80.74 | 83.16 | 80.27 | 82.74 | 900,818 | +3.09(+3.88%) |
Jan 03, 2019 | 81.99 | 82.06 | 79.49 | 79.64 | 892,155 | -2.67(-3.24%) |
Jan 02, 2019 | 81.08 | 82.46 | 80.39 | 82.32 | 610,881 | +0.15(+0.18%) |
Dec 31, 2018 | 81.50 | 82.33 | 81.17 | 82.17 | 383,503 | +0.91(+1.13%) |
Dec 28, 2018 | 82.09 | 82.38 | 80.94 | 81.25 | 469,759 | -0.45(-0.55%) |
Dec 27, 2018 | 78.43 | 81.70 | 78.38 | 81.70 | 505,578 | +2.00(+2.51%) |
Dec 26, 2018 | 76.80 | 79.75 | 75.82 | 79.70 | 552,694 | +3.06(+3.99%) |
Dec 24, 2018 | 78.29 | 78.56 | 76.61 | 76.64 | 341,305 | -1.98(-2.51%) |
Dec 21, 2018 | 78.92 | 80.93 | 78.51 | 78.62 | 1,693,734 | -0.68(-0.85%) |
Dec 20, 2018 | 80.38 | 81.27 | 78.45 | 79.30 | 816,879 | -1.37(-1.70%) |
Dec 19, 2018 | 81.95 | 83.56 | 80.29 | 80.67 | 1,150,458 | -1.29(-1.57%) |
Dec 18, 2018 | 82.14 | 82.68 | 81.24 | 81.96 | 929,223 | +0.39(+0.48%) |
Dec 17, 2018 | 82.97 | 83.08 | 81.21 | 81.57 | 1,155,383 | -1.86(-2.23%) |
Dec 14, 2018 | 82.65 | 84.10 | 82.61 | 83.42 | 1,260,817 | +0.39(+0.47%) |
Dec 13, 2018 | 83.68 | 84.15 | 82.76 | 83.03 | 1,445,299 | -0.70(-0.84%) |
Dec 12, 2018 | 84.43 | 84.69 | 83.21 | 83.73 | 889,803 | +0.40(+0.48%) |
Dec 11, 2018 | 84.53 | 84.70 | 82.48 | 83.33 | 975,202 | -0.06(-0.08%) |
Dec 10, 2018 | 83.96 | 84.53 | 82.68 | 83.40 | 1,422,895 | -0.73(-0.87%) |
Dec 07, 2018 | 85.85 | 86.78 | 83.66 | 84.13 | 1,150,838 | -1.72(-2.00%) |
Dec 06, 2018 | 84.50 | 85.90 | 83.81 | 85.85 | 1,269,891 | +0.16(+0.19%) |
Dec 04, 2018 | 87.38 | 87.69 | 84.96 | 85.68 | 884,529 | -1.83(-2.09%) |
Dec 03, 2018 | 89.13 | 89.61 | 86.76 | 87.51 | 887,833 | -0.19(-0.22%) |
Nov 30, 2018 | 86.84 | 87.86 | 85.99 | 87.70 | 1,260,086 | +0.97(+1.12%) |
Nov 29, 2018 | 87.07 | 87.79 | 86.72 | 86.73 | 1,089,517 | -0.65(-0.74%) |
Nov 28, 2018 | 84.80 | 87.44 | 84.75 | 87.38 | 1,066,475 | +2.82(+3.34%) |
Nov 27, 2018 | 84.59 | 85.11 | 83.85 | 84.55 | 958,082 | -0.50(-0.59%) |
Nov 26, 2018 | 84.80 | 85.64 | 84.28 | 85.06 | 695,812 | +0.82(+0.97%) |
Nov 23, 2018 | 83.34 | 84.69 | 83.34 | 84.24 | 287,872 | +0.15(+0.18%) |
Nov 21, 2018 | 84.08 | 84.08 | 84.08 | 0 | +0.11(+0.13%) | |
Nov 20, 2018 | 83.22 | 84.66 | 82.89 | 83.97 | 885,837 | -0.13(-0.15%) |
Nov 19, 2018 | 85.09 | 85.28 | 83.23 | 84.10 | 727,948 | -1.34(-1.57%) |
Nov 16, 2018 | 83.52 | 85.75 | 83.52 | 85.44 | 814,703 | +1.72(+2.05%) |
Nov 15, 2018 | 82.58 | 84.31 | 82.08 | 83.72 | 1,031,763 | +0.36(+0.44%) |
Nov 14, 2018 | 84.19 | 85.18 | 83.15 | 83.35 | 865,874 | -0.29(-0.35%) |
Nov 13, 2018 | 83.44 | 84.55 | 83.10 | 83.65 | 1,341,696 | +0.45(+0.54%) |
Nov 12, 2018 | 83.75 | 83.93 | 82.94 | 83.20 | 1,063,819 | -0.50(-0.60%) |
Nov 09, 2018 | 84.78 | 85.45 | 83.34 | 83.70 | 1,297,018 | -1.47(-1.73%) |
Nov 08, 2018 | 84.62 | 85.82 | 84.31 | 85.17 | 1,614,821 | +0.26(+0.31%) |
Nov 07, 2018 | 84.74 | 85.13 | 84.07 | 84.91 | 1,433,605 | +1.24(+1.48%) |
Nov 06, 2018 | 83.60 | 84.99 | 83.25 | 83.67 | 1,386,558 | +0.03(+0.03%) |
Nov 05, 2018 | 84.21 | 84.68 | 83.16 | 83.65 | 859,714 | -0.44(-0.52%) |
Nov 02, 2018 | 84.60 | 85.55 | 83.37 | 84.08 | 763,921 | -0.60(-0.71%) |