Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.40 | 88.94 | 86.75 | 87.76 | 967,401 | +0.88(+1.01%) |
Jan 30, 2019 | 84.20 | 87.00 | 83.51 | 86.88 | 1,163,502 | +3.35(+4.01%) |
Jan 29, 2019 | 84.78 | 85.85 | 83.10 | 83.53 | 1,376,333 | -0.60(-0.71%) |
Jan 28, 2019 | 79.63 | 84.85 | 78.78 | 84.13 | 1,772,371 | +3.98(+4.97%) |
Jan 25, 2019 | 78.00 | 80.63 | 77.43 | 80.15 | 708,400 | +2.71(+3.50%) |
Jan 24, 2019 | 76.86 | 77.92 | 76.02 | 77.44 | 483,858 | +0.44(+0.57%) |
Jan 23, 2019 | 76.51 | 78.22 | 76.19 | 77.00 | 406,187 | +1.37(+1.81%) |
Jan 22, 2019 | 78.20 | 78.87 | 74.86 | 75.63 | 933,576 | -2.89(-3.68%) |
Jan 18, 2019 | 78.83 | 79.85 | 77.67 | 78.52 | 1,004,900 | +0.52(+0.67%) |
Jan 17, 2019 | 77.35 | 78.76 | 76.46 | 78.00 | 741,001 | +0.78(+1.01%) |
Jan 16, 2019 | 80.75 | 81.88 | 77.17 | 77.22 | 914,486 | -2.41(-3.03%) |
Jan 15, 2019 | 76.87 | 81.22 | 76.65 | 79.63 | 988,974 | +2.55(+3.31%) |
Jan 14, 2019 | 77.55 | 77.92 | 76.14 | 77.08 | 421,983 | -0.84(-1.08%) |
Jan 11, 2019 | 78.49 | 78.62 | 77.04 | 77.92 | 370,600 | -0.66(-0.84%) |
Jan 10, 2019 | 76.71 | 78.73 | 75.33 | 78.58 | 701,656 | +1.26(+1.63%) |
Jan 09, 2019 | 77.78 | 78.18 | 75.77 | 77.32 | 778,396 | -0.41(-0.53%) |
Jan 08, 2019 | 73.74 | 77.79 | 73.74 | 77.73 | 924,300 | +4.95(+6.80%) |
Jan 07, 2019 | 69.82 | 73.39 | 69.56 | 72.78 | 575,913 | +3.36(+4.84%) |
Jan 04, 2019 | 69.94 | 71.58 | 69.25 | 69.42 | 812,300 | -0.49(-0.70%) |
Jan 03, 2019 | 72.00 | 72.62 | 69.15 | 69.91 | 434,797 | -3.33(-4.55%) |
Jan 02, 2019 | 72.90 | 74.35 | 71.85 | 73.24 | 419,150 | -0.90(-1.21%) |
Dec 31, 2018 | 74.42 | 74.79 | 73.01 | 74.14 | 368,000 | +0.87(+1.19%) |
Dec 28, 2018 | 73.20 | 74.67 | 71.35 | 73.27 | 562,600 | +0.82(+1.13%) |
Dec 27, 2018 | 69.05 | 72.48 | 68.55 | 72.45 | 458,019 | +2.49(+3.56%) |
Dec 26, 2018 | 66.68 | 69.96 | 66.68 | 69.96 | 461,923 | +3.78(+5.71%) |
Dec 24, 2018 | 67.01 | 68.27 | 65.90 | 66.18 | 241,200 | -1.37(-2.03%) |
Dec 21, 2018 | 71.67 | 71.90 | 67.02 | 67.55 | 793,800 | -1.82(-2.62%) |
Dec 20, 2018 | 70.67 | 71.44 | 66.70 | 69.37 | 561,978 | -1.70(-2.39%) |
Dec 19, 2018 | 71.05 | 73.33 | 70.37 | 71.07 | 379,108 | -0.14(-0.20%) |
Dec 18, 2018 | 70.61 | 72.15 | 70.06 | 71.21 | 407,971 | +1.34(+1.92%) |
Dec 17, 2018 | 73.26 | 73.66 | 68.86 | 69.87 | 743,434 | -4.10(-5.54%) |
Dec 14, 2018 | 75.49 | 76.85 | 73.83 | 73.97 | 496,500 | -2.88(-3.75%) |
Dec 13, 2018 | 78.40 | 78.50 | 75.05 | 76.85 | 459,340 | -0.77(-0.99%) |
Dec 12, 2018 | 78.41 | 78.99 | 77.02 | 77.62 | 487,327 | +0.81(+1.05%) |
Dec 11, 2018 | 77.33 | 79.16 | 76.45 | 76.81 | 601,081 | +1.08(+1.43%) |
Dec 10, 2018 | 74.41 | 76.04 | 73.12 | 75.73 | 356,726 | +1.21(+1.62%) |
Dec 07, 2018 | 76.24 | 77.25 | 73.70 | 74.52 | 532,400 | -1.65(-2.17%) |
Dec 06, 2018 | 70.98 | 76.60 | 70.21 | 76.17 | 897,882 | +3.36(+4.61%) |
Dec 04, 2018 | 74.56 | 75.38 | 72.70 | 72.81 | 611,700 | -2.12(-2.83%) |
Dec 03, 2018 | 76.36 | 77.00 | 74.44 | 74.93 | 685,858 | +0.79(+1.07%) |
Nov 30, 2018 | 72.21 | 75.21 | 72.21 | 74.14 | 756,000 | +2.24(+3.12%) |
Nov 29, 2018 | 70.77 | 73.34 | 70.19 | 71.90 | 560,805 | +1.10(+1.55%) |
Nov 28, 2018 | 68.35 | 70.99 | 68.35 | 70.80 | 476,721 | +3.43(+5.09%) |
Nov 27, 2018 | 68.64 | 68.82 | 67.26 | 67.37 | 254,016 | -1.36(-1.98%) |
Nov 26, 2018 | 66.91 | 68.91 | 66.46 | 68.73 | 412,824 | +2.33(+3.51%) |
Nov 23, 2018 | 65.71 | 67.23 | 65.53 | 66.40 | 230,300 | +0.42(+0.64%) |
Nov 21, 2018 | 65.98 | 65.98 | 65.98 | 0 | +1.30(+2.01%) | |
Nov 20, 2018 | 65.77 | 67.58 | 64.66 | 64.68 | 1,042,246 | -2.86(-4.23%) |
Nov 19, 2018 | 74.01 | 74.63 | 67.30 | 67.54 | 968,217 | -7.19(-9.62%) |
Nov 16, 2018 | 74.09 | 75.56 | 73.50 | 74.73 | 404,200 | +0.17(+0.23%) |
Nov 15, 2018 | 75.02 | 76.38 | 74.07 | 74.56 | 476,991 | -0.47(-0.63%) |
Nov 14, 2018 | 75.44 | 76.68 | 74.73 | 75.03 | 486,504 | -0.12(-0.16%) |
Nov 13, 2018 | 74.89 | 75.53 | 73.25 | 75.15 | 667,770 | +0.54(+0.72%) |
Nov 12, 2018 | 76.40 | 77.00 | 72.60 | 74.61 | 813,781 | -2.72(-3.52%) |
Nov 09, 2018 | 77.64 | 79.09 | 76.77 | 77.33 | 1,039,000 | -0.67(-0.86%) |
Nov 08, 2018 | 83.50 | 84.21 | 76.07 | 78.00 | 3,637,412 | +6.30(+8.79%) |
Nov 07, 2018 | 70.55 | 71.89 | 69.40 | 71.70 | 1,361,410 | +3.89(+5.74%) |
Nov 06, 2018 | 67.76 | 69.00 | 67.10 | 67.81 | 741,569 | +0.34(+0.50%) |
Nov 05, 2018 | 68.09 | 68.39 | 65.88 | 67.47 | 439,922 | -0.46(-0.68%) |
Nov 02, 2018 | 69.08 | 69.77 | 67.35 | 67.93 | 487,000 | -1.21(-1.75%) |