Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 81.07 | 82.11 | 80.42 | 82.01 | 1,200,072 | +0.90(+1.11%) |
Jan 30, 2019 | 80.06 | 81.23 | 79.89 | 81.12 | 1,602,190 | +0.82(+1.02%) |
Jan 29, 2019 | 79.00 | 80.33 | 78.73 | 80.30 | 835,481 | +1.48(+1.88%) |
Jan 28, 2019 | 77.50 | 78.95 | 77.07 | 78.82 | 1,080,178 | +1.35(+1.74%) |
Jan 25, 2019 | 76.55 | 77.53 | 76.55 | 77.47 | 1,004,198 | +0.93(+1.22%) |
Jan 24, 2019 | 76.68 | 76.87 | 76.39 | 76.54 | 628,660 | -0.08(-0.11%) |
Jan 23, 2019 | 76.83 | 77.19 | 76.08 | 76.63 | 832,060 | -0.18(-0.24%) |
Jan 22, 2019 | 76.92 | 77.08 | 76.21 | 76.81 | 814,638 | +0.02(+0.02%) |
Jan 18, 2019 | 76.63 | 76.87 | 76.23 | 76.79 | 660,688 | +0.16(+0.21%) |
Jan 17, 2019 | 76.32 | 77.15 | 75.77 | 76.63 | 598,290 | +0.11(+0.14%) |
Jan 16, 2019 | 75.98 | 76.97 | 75.46 | 76.53 | 898,874 | +0.36(+0.47%) |
Jan 15, 2019 | 75.05 | 76.35 | 74.83 | 76.17 | 581,093 | +1.29(+1.72%) |
Jan 14, 2019 | 74.60 | 75.83 | 74.10 | 74.88 | 938,203 | +0.25(+0.33%) |
Jan 11, 2019 | 74.95 | 75.24 | 74.09 | 74.63 | 810,140 | -0.20(-0.27%) |
Jan 10, 2019 | 73.64 | 75.13 | 73.49 | 74.83 | 1,140,235 | +1.21(+1.65%) |
Jan 09, 2019 | 74.33 | 74.33 | 72.95 | 73.61 | 625,487 | -0.48(-0.65%) |
Jan 08, 2019 | 73.12 | 74.22 | 72.78 | 74.10 | 1,278,726 | +1.16(+1.58%) |
Jan 07, 2019 | 73.23 | 73.85 | 72.87 | 72.94 | 1,039,135 | -0.12(-0.16%) |
Jan 04, 2019 | 73.73 | 74.71 | 72.96 | 73.06 | 999,389 | -0.52(-0.70%) |
Jan 03, 2019 | 72.73 | 74.34 | 72.73 | 73.57 | 855,770 | +0.85(+1.17%) |
Jan 02, 2019 | 74.95 | 74.95 | 72.35 | 72.72 | 1,016,876 | -2.53(-3.36%) |
Dec 31, 2018 | 74.82 | 75.25 | 74.33 | 75.25 | 645,899 | +0.43(+0.58%) |
Dec 28, 2018 | 75.92 | 76.08 | 74.30 | 74.82 | 931,817 | -0.62(-0.82%) |
Dec 27, 2018 | 74.71 | 75.49 | 73.00 | 75.44 | 892,654 | +0.32(+0.43%) |
Dec 26, 2018 | 73.91 | 75.17 | 73.02 | 75.11 | 911,253 | +1.42(+1.93%) |
Dec 24, 2018 | 76.96 | 76.96 | 73.66 | 73.69 | 510,155 | -3.31(-4.30%) |
Dec 21, 2018 | 77.18 | 78.94 | 76.90 | 77.00 | 1,994,690 | -0.38(-0.49%) |
Dec 20, 2018 | 77.87 | 78.22 | 76.74 | 77.38 | 1,480,750 | -0.62(-0.79%) |
Dec 19, 2018 | 78.31 | 78.74 | 77.43 | 78.00 | 970,373 | +0.06(+0.07%) |
Dec 18, 2018 | 78.07 | 78.72 | 77.49 | 77.94 | 1,303,011 | +0.42(+0.55%) |
Dec 17, 2018 | 81.23 | 81.23 | 77.35 | 77.52 | 1,695,610 | -3.43(-4.23%) |
Dec 14, 2018 | 80.83 | 81.63 | 80.51 | 80.94 | 1,625,209 | -0.07(-0.08%) |
Dec 13, 2018 | 80.31 | 81.61 | 80.18 | 81.01 | 1,658,258 | +0.80(+1.00%) |
Dec 12, 2018 | 81.45 | 81.71 | 79.85 | 80.21 | 1,762,200 | -0.83(-1.03%) |
Dec 11, 2018 | 80.68 | 81.50 | 80.42 | 81.04 | 819,948 | +0.52(+0.64%) |
Dec 10, 2018 | 81.47 | 81.47 | 79.47 | 80.52 | 830,379 | -0.84(-1.03%) |
Dec 07, 2018 | 82.25 | 82.25 | 81.09 | 81.36 | 1,207,486 | -0.92(-1.12%) |
Dec 06, 2018 | 79.82 | 82.43 | 79.21 | 82.29 | 1,617,763 | +2.41(+3.01%) |
Dec 04, 2018 | 80.02 | 80.65 | 79.44 | 79.88 | 1,355,602 | -0.09(-0.11%) |
Dec 03, 2018 | 79.10 | 80.00 | 78.83 | 79.97 | 1,773,643 | +0.85(+1.07%) |
Nov 30, 2018 | 78.05 | 79.13 | 77.65 | 79.12 | 2,421,767 | +1.31(+1.68%) |
Nov 29, 2018 | 77.17 | 78.21 | 76.66 | 77.81 | 954,837 | +0.49(+0.64%) |
Nov 28, 2018 | 76.76 | 77.84 | 76.31 | 77.32 | 975,299 | +0.45(+0.59%) |
Nov 27, 2018 | 76.38 | 76.88 | 76.15 | 76.86 | 1,129,157 | +0.51(+0.67%) |
Nov 26, 2018 | 76.96 | 77.04 | 76.15 | 76.35 | 1,098,327 | -0.39(-0.50%) |
Nov 23, 2018 | 76.53 | 77.00 | 75.86 | 76.74 | 238,125 | +0.16(+0.22%) |
Nov 21, 2018 | 76.57 | 76.57 | 76.57 | 0 | -1.33(-1.70%) | |
Nov 20, 2018 | 78.97 | 79.32 | 77.56 | 77.90 | 1,244,975 | -0.74(-0.94%) |
Nov 19, 2018 | 78.27 | 78.94 | 77.52 | 78.64 | 3,387,067 | +0.38(+0.48%) |
Nov 16, 2018 | 76.55 | 78.31 | 76.33 | 78.26 | 3,024,661 | +1.71(+2.24%) |
Nov 15, 2018 | 76.30 | 76.81 | 75.82 | 76.55 | 1,080,068 | -0.12(-0.15%) |
Nov 14, 2018 | 75.81 | 77.08 | 75.77 | 76.67 | 1,613,005 | +1.01(+1.33%) |
Nov 13, 2018 | 75.60 | 75.77 | 74.66 | 75.66 | 901,538 | +0.33(+0.44%) |
Nov 12, 2018 | 75.02 | 76.13 | 74.58 | 75.33 | 960,559 | +0.52(+0.69%) |
Nov 09, 2018 | 74.40 | 75.25 | 74.40 | 74.81 | 817,000 | +0.39(+0.52%) |
Nov 08, 2018 | 73.77 | 74.42 | 73.59 | 74.42 | 886,337 | +0.62(+0.84%) |
Nov 07, 2018 | 73.34 | 73.94 | 72.99 | 73.80 | 955,841 | +0.68(+0.94%) |
Nov 06, 2018 | 73.25 | 73.72 | 72.91 | 73.12 | 1,070,155 | -0.14(-0.19%) |
Nov 05, 2018 | 71.86 | 73.51 | 71.72 | 73.26 | 1,623,907 | +1.36(+1.89%) |
Nov 02, 2018 | 74.48 | 74.48 | 71.23 | 71.90 | 1,677,429 | -2.60(-3.50%) |