Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.53 | 95.68 | 92.62 | 95.56 | 2,026,556 | +2.06(+2.20%) |
Jan 30, 2019 | 91.99 | 94.75 | 90.82 | 93.50 | 1,280,026 | +3.16(+3.49%) |
Jan 29, 2019 | 89.75 | 91.09 | 89.75 | 90.34 | 1,052,409 | +0.83(+0.93%) |
Jan 28, 2019 | 88.54 | 89.53 | 88.19 | 89.51 | 644,642 | +0.59(+0.66%) |
Jan 25, 2019 | 88.56 | 89.11 | 88.40 | 88.93 | 472,523 | +1.12(+1.27%) |
Jan 24, 2019 | 87.53 | 88.40 | 87.06 | 87.81 | 523,016 | +0.46(+0.52%) |
Jan 23, 2019 | 88.94 | 89.01 | 86.90 | 87.35 | 611,275 | -0.94(-1.07%) |
Jan 22, 2019 | 88.29 | 88.71 | 87.38 | 88.29 | 545,177 | -0.05(-0.06%) |
Jan 18, 2019 | 87.05 | 88.76 | 86.85 | 88.35 | 607,514 | +1.60(+1.85%) |
Jan 17, 2019 | 85.14 | 86.86 | 84.87 | 86.75 | 1,003,184 | +1.36(+1.60%) |
Jan 16, 2019 | 85.58 | 86.29 | 85.29 | 85.39 | 867,866 | -0.38(-0.44%) |
Jan 15, 2019 | 86.00 | 86.03 | 85.36 | 85.76 | 650,687 | -0.21(-0.24%) |
Jan 14, 2019 | 85.95 | 86.60 | 85.45 | 85.97 | 748,737 | -0.59(-0.68%) |
Jan 11, 2019 | 85.18 | 86.64 | 84.67 | 86.56 | 466,183 | +0.91(+1.06%) |
Jan 10, 2019 | 83.72 | 85.71 | 83.72 | 85.65 | 683,350 | +1.73(+2.06%) |
Jan 09, 2019 | 83.69 | 84.40 | 83.20 | 83.92 | 650,017 | -0.07(-0.09%) |
Jan 08, 2019 | 83.62 | 84.53 | 83.34 | 83.99 | 477,864 | +0.85(+1.02%) |
Jan 07, 2019 | 82.70 | 84.06 | 81.97 | 83.14 | 446,822 | +0.39(+0.48%) |
Jan 04, 2019 | 80.76 | 83.18 | 80.28 | 82.75 | 900,668 | +3.09(+3.88%) |
Jan 03, 2019 | 82.00 | 82.07 | 79.50 | 79.66 | 892,007 | -2.67(-3.24%) |
Jan 02, 2019 | 81.09 | 82.48 | 80.41 | 82.33 | 610,780 | +0.15(+0.18%) |
Dec 31, 2018 | 81.52 | 82.34 | 81.19 | 82.18 | 383,439 | +0.91(+1.13%) |
Dec 28, 2018 | 82.10 | 82.39 | 80.96 | 81.27 | 469,681 | -0.45(-0.55%) |
Dec 27, 2018 | 78.44 | 81.72 | 78.40 | 81.72 | 505,494 | +2.00(+2.51%) |
Dec 26, 2018 | 76.81 | 79.76 | 75.83 | 79.71 | 552,602 | +3.06(+3.99%) |
Dec 24, 2018 | 78.30 | 78.57 | 76.62 | 76.66 | 341,248 | -1.98(-2.51%) |
Dec 21, 2018 | 78.94 | 80.94 | 78.52 | 78.63 | 1,693,453 | -0.68(-0.85%) |
Dec 20, 2018 | 80.39 | 81.29 | 78.46 | 79.31 | 816,743 | -1.37(-1.70%) |
Dec 19, 2018 | 81.96 | 83.57 | 80.30 | 80.68 | 1,150,267 | -1.29(-1.57%) |
Dec 18, 2018 | 82.16 | 82.69 | 81.25 | 81.97 | 929,069 | +0.39(+0.48%) |
Dec 17, 2018 | 82.98 | 83.09 | 81.22 | 81.58 | 1,155,191 | -1.86(-2.23%) |
Dec 14, 2018 | 82.67 | 84.11 | 82.62 | 83.44 | 1,260,608 | +0.39(+0.47%) |
Dec 13, 2018 | 83.69 | 84.17 | 82.78 | 83.04 | 1,445,059 | -0.70(-0.84%) |
Dec 12, 2018 | 84.44 | 84.71 | 83.23 | 83.75 | 889,656 | +0.40(+0.48%) |
Dec 11, 2018 | 84.54 | 84.72 | 82.49 | 83.35 | 975,040 | -0.06(-0.08%) |
Dec 10, 2018 | 83.98 | 84.54 | 82.70 | 83.41 | 1,422,659 | -0.73(-0.87%) |
Dec 07, 2018 | 85.86 | 86.79 | 83.67 | 84.14 | 1,150,647 | -1.72(-2.00%) |
Dec 06, 2018 | 84.52 | 85.92 | 83.82 | 85.86 | 1,269,680 | +0.16(+0.19%) |
Dec 04, 2018 | 87.40 | 87.71 | 84.97 | 85.70 | 884,382 | -1.83(-2.09%) |
Dec 03, 2018 | 89.15 | 89.63 | 86.77 | 87.53 | 887,685 | -0.19(-0.22%) |
Nov 30, 2018 | 86.85 | 87.87 | 86.01 | 87.72 | 1,259,877 | +0.97(+1.12%) |
Nov 29, 2018 | 87.08 | 87.81 | 86.73 | 86.74 | 1,089,336 | -0.65(-0.74%) |
Nov 28, 2018 | 84.81 | 87.45 | 84.77 | 87.39 | 1,066,298 | +2.82(+3.34%) |
Nov 27, 2018 | 84.61 | 85.12 | 83.86 | 84.57 | 957,923 | -0.50(-0.59%) |
Nov 26, 2018 | 84.81 | 85.65 | 84.30 | 85.07 | 695,697 | +0.82(+0.97%) |
Nov 23, 2018 | 83.36 | 84.71 | 83.36 | 84.25 | 287,824 | +0.15(+0.18%) |
Nov 21, 2018 | 84.10 | 84.10 | 84.10 | 0 | +0.11(+0.13%) | |
Nov 20, 2018 | 83.23 | 84.68 | 82.90 | 83.99 | 885,690 | -0.13(-0.15%) |
Nov 19, 2018 | 85.11 | 85.30 | 83.24 | 84.11 | 727,827 | -1.34(-1.57%) |
Nov 16, 2018 | 83.53 | 85.76 | 83.53 | 85.45 | 814,568 | +1.72(+2.05%) |
Nov 15, 2018 | 82.59 | 84.32 | 82.09 | 83.73 | 1,031,592 | +0.36(+0.44%) |
Nov 14, 2018 | 84.20 | 85.20 | 83.17 | 83.37 | 865,730 | -0.29(-0.35%) |
Nov 13, 2018 | 83.46 | 84.57 | 83.11 | 83.66 | 1,341,473 | +0.45(+0.54%) |
Nov 12, 2018 | 83.77 | 83.94 | 82.96 | 83.21 | 1,063,643 | -0.50(-0.60%) |
Nov 09, 2018 | 84.80 | 85.46 | 83.36 | 83.71 | 1,296,802 | -1.47(-1.73%) |
Nov 08, 2018 | 84.63 | 85.83 | 84.32 | 85.19 | 1,614,553 | +0.26(+0.31%) |
Nov 07, 2018 | 84.75 | 85.14 | 84.09 | 84.92 | 1,433,367 | +1.24(+1.48%) |
Nov 06, 2018 | 83.61 | 85.01 | 83.27 | 83.69 | 1,386,328 | +0.03(+0.03%) |
Nov 05, 2018 | 84.22 | 84.70 | 83.18 | 83.66 | 859,571 | -0.44(-0.52%) |
Nov 02, 2018 | 84.61 | 85.56 | 83.39 | 84.10 | 763,794 | -0.60(-0.71%) |