Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.47 | 87.01 | 84.96 | 86.82 | 551,422 | +0.45(+0.52%) |
Jan 30, 2019 | 88.93 | 88.93 | 84.77 | 86.37 | 800,944 | -2.39(-2.69%) |
Jan 29, 2019 | 91.12 | 91.53 | 87.92 | 88.76 | 678,668 | -2.25(-2.47%) |
Jan 28, 2019 | 88.33 | 91.10 | 87.97 | 91.01 | 611,982 | +1.71(+1.92%) |
Jan 25, 2019 | 89.05 | 89.90 | 87.66 | 89.30 | 725,515 | +1.68(+1.92%) |
Jan 24, 2019 | 84.17 | 87.91 | 83.79 | 87.62 | 1,021,208 | +4.42(+5.31%) |
Jan 23, 2019 | 83.92 | 83.92 | 81.26 | 83.20 | 429,262 | +2.32(+2.86%) |
Jan 22, 2019 | 83.43 | 83.53 | 79.96 | 80.88 | 433,422 | -3.41(-4.04%) |
Jan 18, 2019 | 82.38 | 84.82 | 81.49 | 84.29 | 561,097 | +3.13(+3.86%) |
Jan 17, 2019 | 79.73 | 82.19 | 79.72 | 81.15 | 413,327 | +1.68(+2.12%) |
Jan 16, 2019 | 78.60 | 81.01 | 78.18 | 79.47 | 359,565 | +2.16(+2.79%) |
Jan 15, 2019 | 79.14 | 79.14 | 76.10 | 77.31 | 481,369 | -1.55(-1.96%) |
Jan 14, 2019 | 78.59 | 79.52 | 77.38 | 78.86 | 206,307 | -0.76(-0.95%) |
Jan 11, 2019 | 79.03 | 80.39 | 78.72 | 79.62 | 398,864 | +0.23(+0.29%) |
Jan 10, 2019 | 79.36 | 79.68 | 77.09 | 79.39 | 447,873 | -0.70(-0.87%) |
Jan 09, 2019 | 78.02 | 80.30 | 78.02 | 80.08 | 440,417 | +2.70(+3.49%) |
Jan 08, 2019 | 77.26 | 77.82 | 75.81 | 77.38 | 365,260 | +1.11(+1.45%) |
Jan 07, 2019 | 76.05 | 76.63 | 74.37 | 76.28 | 334,843 | +0.44(+0.58%) |
Jan 04, 2019 | 73.58 | 76.59 | 72.70 | 75.84 | 482,001 | +3.41(+4.70%) |
Jan 03, 2019 | 73.22 | 74.34 | 71.30 | 72.43 | 472,225 | -1.95(-2.62%) |
Jan 02, 2019 | 71.16 | 74.88 | 70.77 | 74.38 | 432,878 | +2.33(+3.24%) |
Dec 31, 2018 | 70.20 | 72.22 | 70.20 | 72.05 | 339,324 | +2.11(+3.01%) |
Dec 28, 2018 | 70.30 | 71.45 | 69.26 | 69.94 | 225,159 | -0.36(-0.51%) |
Dec 27, 2018 | 69.46 | 70.33 | 67.44 | 70.30 | 257,579 | -0.15(-0.21%) |
Dec 26, 2018 | 67.96 | 70.57 | 67.16 | 70.45 | 400,869 | +3.42(+5.11%) |
Dec 24, 2018 | 65.99 | 68.28 | 65.91 | 67.02 | 201,234 | -0.04(-0.05%) |
Dec 21, 2018 | 69.49 | 69.90 | 66.94 | 67.06 | 590,485 | -2.33(-3.36%) |
Dec 20, 2018 | 71.13 | 72.29 | 68.25 | 69.39 | 426,183 | -0.90(-1.28%) |
Dec 19, 2018 | 71.35 | 73.48 | 70.02 | 70.29 | 536,726 | -0.75(-1.06%) |
Dec 18, 2018 | 69.60 | 71.87 | 69.28 | 71.04 | 506,989 | +2.30(+3.34%) |
Dec 17, 2018 | 71.10 | 71.38 | 68.47 | 68.74 | 382,549 | -2.51(-3.52%) |
Dec 14, 2018 | 69.58 | 71.95 | 69.04 | 71.25 | 492,817 | +0.40(+0.57%) |
Dec 13, 2018 | 73.14 | 73.72 | 69.81 | 70.85 | 366,655 | -2.33(-3.19%) |
Dec 12, 2018 | 73.85 | 74.15 | 72.41 | 73.18 | 539,169 | +0.29(+0.40%) |
Dec 11, 2018 | 71.94 | 73.37 | 71.56 | 72.89 | 368,511 | +1.90(+2.68%) |
Dec 10, 2018 | 73.10 | 73.14 | 70.04 | 70.99 | 468,423 | -1.52(-2.10%) |
Dec 07, 2018 | 75.36 | 76.21 | 72.29 | 72.50 | 397,006 | -3.36(-4.43%) |
Dec 06, 2018 | 75.32 | 76.52 | 72.60 | 75.86 | 462,593 | -0.70(-0.92%) |
Dec 04, 2018 | 79.27 | 80.55 | 76.21 | 76.57 | 555,197 | -3.67(-4.57%) |
Dec 03, 2018 | 78.58 | 80.69 | 76.96 | 80.24 | 672,742 | +2.41(+3.09%) |
Nov 30, 2018 | 76.04 | 77.88 | 75.02 | 77.83 | 777,845 | +1.85(+2.43%) |
Nov 29, 2018 | 75.38 | 76.00 | 74.64 | 75.98 | 383,399 | +0.33(+0.44%) |
Nov 28, 2018 | 73.68 | 75.74 | 72.47 | 75.65 | 398,973 | +2.04(+2.77%) |
Nov 27, 2018 | 75.92 | 77.24 | 73.41 | 73.62 | 488,685 | -2.02(-2.67%) |
Nov 26, 2018 | 74.52 | 75.69 | 73.72 | 75.64 | 879,092 | +1.39(+1.88%) |
Nov 23, 2018 | 70.67 | 75.48 | 68.73 | 74.24 | 390,146 | +4.12(+5.88%) |
Nov 21, 2018 | 70.12 | 70.12 | 70.12 | 0 | +1.59(+2.33%) | |
Nov 20, 2018 | 67.79 | 70.09 | 66.89 | 68.52 | 564,319 | -0.24(-0.34%) |
Nov 19, 2018 | 67.64 | 70.25 | 67.32 | 68.76 | 760,559 | +0.84(+1.24%) |
Nov 16, 2018 | 74.23 | 74.25 | 65.37 | 67.92 | 1,914,299 | -8.06(-10.61%) |
Nov 15, 2018 | 63.04 | 76.70 | 62.05 | 75.98 | 2,619,394 | +2.24(+3.03%) |
Nov 14, 2018 | 72.72 | 74.10 | 72.30 | 73.74 | 587,818 | +1.45(+2.00%) |
Nov 13, 2018 | 71.24 | 73.01 | 71.18 | 72.29 | 676,756 | +1.26(+1.77%) |
Nov 12, 2018 | 71.56 | 72.04 | 70.77 | 71.03 | 327,312 | -0.75(-1.05%) |
Nov 09, 2018 | 70.88 | 72.58 | 70.88 | 71.79 | 637,768 | -0.59(-0.81%) |
Nov 08, 2018 | 72.02 | 72.60 | 71.16 | 72.37 | 469,150 | -0.30(-0.41%) |
Nov 07, 2018 | 72.56 | 73.04 | 70.66 | 72.67 | 445,921 | +0.70(+0.97%) |
Nov 06, 2018 | 71.70 | 72.73 | 71.29 | 71.98 | 330,678 | -0.05(-0.06%) |
Nov 05, 2018 | 73.15 | 73.15 | 69.71 | 72.02 | 371,941 | -1.40(-1.90%) |
Nov 02, 2018 | 71.57 | 74.71 | 71.41 | 73.42 | 735,139 | +2.34(+3.29%) |