Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.22 | 81.90 | 77.22 | 81.19 | 912,144 | +4.26(+5.54%) |
Jan 30, 2019 | 77.02 | 77.63 | 75.20 | 76.93 | 514,650 | +0.38(+0.50%) |
Jan 29, 2019 | 78.29 | 78.58 | 76.00 | 76.55 | 592,852 | -1.89(-2.41%) |
Jan 28, 2019 | 77.65 | 79.78 | 77.50 | 78.44 | 699,031 | -0.01(-0.01%) |
Jan 25, 2019 | 77.27 | 78.66 | 76.02 | 78.45 | 960,200 | +1.59(+2.07%) |
Jan 24, 2019 | 74.02 | 77.21 | 73.90 | 76.86 | 716,421 | +2.69(+3.63%) |
Jan 23, 2019 | 76.75 | 77.80 | 73.78 | 74.17 | 548,747 | -2.29(-3.00%) |
Jan 22, 2019 | 74.32 | 77.96 | 74.32 | 76.46 | 1,242,053 | +1.51(+2.01%) |
Jan 18, 2019 | 75.47 | 76.44 | 74.39 | 74.95 | 813,500 | +0.14(+0.19%) |
Jan 17, 2019 | 74.00 | 75.85 | 72.65 | 74.81 | 1,024,028 | +0.83(+1.12%) |
Jan 16, 2019 | 76.88 | 78.28 | 73.73 | 73.98 | 900,056 | -2.99(-3.88%) |
Jan 15, 2019 | 74.62 | 78.67 | 74.38 | 76.97 | 1,078,408 | +2.62(+3.52%) |
Jan 14, 2019 | 72.25 | 74.43 | 71.22 | 74.35 | 549,681 | +1.30(+1.78%) |
Jan 11, 2019 | 73.74 | 74.33 | 71.83 | 73.05 | 606,800 | -1.17(-1.58%) |
Jan 10, 2019 | 74.42 | 74.93 | 72.71 | 74.22 | 874,818 | -0.66(-0.88%) |
Jan 09, 2019 | 74.77 | 77.07 | 74.26 | 74.88 | 962,062 | +0.73(+0.98%) |
Jan 08, 2019 | 75.17 | 76.35 | 72.32 | 74.15 | 1,017,973 | -0.06(-0.08%) |
Jan 07, 2019 | 77.66 | 78.33 | 72.64 | 74.21 | 1,265,882 | -2.94(-3.81%) |
Jan 04, 2019 | 73.26 | 78.41 | 72.02 | 77.15 | 1,479,600 | +4.71(+6.50%) |
Jan 03, 2019 | 72.61 | 74.88 | 70.80 | 72.44 | 992,939 | -0.99(-1.35%) |
Jan 02, 2019 | 77.75 | 78.18 | 72.24 | 73.43 | 957,689 | -5.89(-7.43%) |
Dec 31, 2018 | 78.56 | 79.32 | 77.90 | 79.32 | 409,700 | +1.73(+2.23%) |
Dec 28, 2018 | 76.72 | 78.66 | 75.24 | 77.59 | 430,400 | +0.97(+1.27%) |
Dec 27, 2018 | 75.21 | 76.68 | 73.26 | 76.62 | 525,247 | -0.13(-0.17%) |
Dec 26, 2018 | 74.02 | 76.81 | 74.00 | 76.75 | 962,034 | +3.19(+4.34%) |
Dec 24, 2018 | 72.71 | 74.34 | 71.29 | 73.56 | 329,000 | +0.09(+0.12%) |
Dec 21, 2018 | 73.95 | 73.95 | 71.86 | 73.47 | 820,900 | +0.20(+0.27%) |
Dec 20, 2018 | 75.43 | 75.68 | 71.14 | 73.27 | 731,548 | -2.15(-2.85%) |
Dec 19, 2018 | 76.49 | 78.46 | 74.43 | 75.42 | 871,323 | -1.38(-1.80%) |
Dec 18, 2018 | 76.99 | 77.90 | 75.79 | 76.80 | 637,703 | +0.27(+0.35%) |
Dec 17, 2018 | 78.95 | 83.45 | 75.93 | 76.53 | 653,460 | -3.15(-3.95%) |
Dec 14, 2018 | 80.38 | 80.80 | 78.98 | 79.68 | 538,600 | -1.43(-1.76%) |
Dec 13, 2018 | 83.61 | 86.14 | 80.95 | 81.11 | 510,555 | -2.26(-2.71%) |
Dec 12, 2018 | 83.68 | 84.96 | 82.38 | 83.37 | 321,288 | +0.88(+1.07%) |
Dec 11, 2018 | 84.01 | 85.60 | 82.26 | 82.49 | 442,811 | +0.00(+0.00%) |
Dec 10, 2018 | 80.55 | 82.89 | 80.26 | 82.49 | 388,655 | +1.74(+2.15%) |
Dec 07, 2018 | 83.43 | 84.46 | 79.74 | 80.75 | 637,000 | -3.21(-3.82%) |
Dec 06, 2018 | 80.82 | 84.06 | 79.89 | 83.96 | 495,151 | +1.32(+1.60%) |
Dec 04, 2018 | 86.32 | 87.02 | 82.31 | 82.64 | 1,106,800 | -3.82(-4.42%) |
Dec 03, 2018 | 84.21 | 86.58 | 83.97 | 86.46 | 501,334 | +2.53(+3.01%) |
Nov 30, 2018 | 85.16 | 85.44 | 82.62 | 83.93 | 639,000 | -1.12(-1.32%) |
Nov 29, 2018 | 83.66 | 85.98 | 82.80 | 85.05 | 494,945 | +0.82(+0.97%) |
Nov 28, 2018 | 81.81 | 84.53 | 81.00 | 84.23 | 411,005 | +3.21(+3.96%) |
Nov 27, 2018 | 80.30 | 81.98 | 79.27 | 81.02 | 617,189 | +0.13(+0.16%) |
Nov 26, 2018 | 78.06 | 81.03 | 76.47 | 80.89 | 627,930 | +3.57(+4.62%) |
Nov 23, 2018 | 77.13 | 79.42 | 77.00 | 77.32 | 193,800 | -0.77(-0.99%) |
Nov 21, 2018 | 78.09 | 78.09 | 78.09 | 0 | +2.79(+3.71%) | |
Nov 20, 2018 | 74.94 | 77.39 | 73.05 | 75.30 | 889,679 | -0.73(-0.96%) |
Nov 19, 2018 | 81.91 | 83.58 | 75.40 | 76.03 | 696,074 | -5.86(-7.16%) |
Nov 16, 2018 | 81.25 | 83.93 | 80.22 | 81.89 | 348,100 | +0.16(+0.20%) |
Nov 15, 2018 | 79.06 | 82.39 | 78.40 | 81.73 | 614,321 | +2.34(+2.95%) |
Nov 14, 2018 | 80.41 | 82.33 | 79.04 | 79.39 | 747,792 | -1.36(-1.68%) |
Nov 13, 2018 | 82.26 | 83.69 | 79.91 | 80.75 | 724,924 | -1.33(-1.62%) |
Nov 12, 2018 | 87.32 | 87.48 | 81.83 | 82.08 | 658,575 | -5.52(-6.30%) |
Nov 09, 2018 | 90.93 | 90.93 | 87.19 | 87.60 | 536,400 | -3.81(-4.17%) |
Nov 08, 2018 | 90.20 | 92.75 | 90.20 | 91.41 | 307,147 | +1.23(+1.36%) |
Nov 07, 2018 | 86.65 | 90.75 | 85.89 | 90.18 | 483,450 | +4.08(+4.74%) |
Nov 06, 2018 | 83.14 | 86.47 | 83.00 | 86.10 | 458,986 | +2.30(+2.74%) |
Nov 05, 2018 | 89.02 | 89.77 | 83.39 | 83.80 | 881,565 | -4.73(-5.34%) |
Nov 02, 2018 | 90.24 | 96.74 | 84.94 | 88.53 | 1,194,300 | -1.60(-1.78%) |