Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.49 | 88.54 | 86.49 | 87.59 | 16,048,860 | +0.94(+1.09%) |
Jan 30, 2019 | 88.36 | 88.47 | 86.15 | 86.64 | 12,961,807 | -1.75(-1.97%) |
Jan 29, 2019 | 88.44 | 88.80 | 88.21 | 88.39 | 5,638,168 | -0.32(-0.36%) |
Jan 28, 2019 | 88.23 | 88.72 | 87.81 | 88.71 | 6,428,841 | +0.11(+0.12%) |
Jan 25, 2019 | 90.25 | 90.40 | 88.43 | 88.60 | 7,901,786 | -1.30(-1.44%) |
Jan 24, 2019 | 89.75 | 89.99 | 88.13 | 89.90 | 8,326,013 | -0.32(-0.35%) |
Jan 23, 2019 | 90.36 | 90.80 | 89.14 | 90.22 | 9,130,789 | +1.12(+1.25%) |
Jan 22, 2019 | 88.79 | 89.96 | 88.45 | 89.10 | 8,822,168 | -0.22(-0.25%) |
Jan 18, 2019 | 88.61 | 89.75 | 88.52 | 89.32 | 6,696,714 | +0.90(+1.02%) |
Jan 17, 2019 | 88.03 | 88.85 | 87.89 | 88.42 | 6,041,850 | +0.36(+0.40%) |
Jan 16, 2019 | 87.68 | 88.53 | 87.58 | 88.06 | 5,857,378 | +0.09(+0.10%) |
Jan 15, 2019 | 87.26 | 88.29 | 87.17 | 87.97 | 7,556,439 | +1.19(+1.37%) |
Jan 14, 2019 | 86.35 | 87.24 | 86.17 | 86.78 | 7,701,216 | +0.10(+0.12%) |
Jan 11, 2019 | 86.82 | 87.09 | 86.42 | 86.68 | 5,902,268 | -0.11(-0.13%) |
Jan 10, 2019 | 85.80 | 86.81 | 85.11 | 86.79 | 10,069,176 | +0.06(+0.07%) |
Jan 09, 2019 | 87.48 | 87.87 | 86.62 | 86.73 | 6,849,757 | -0.28(-0.33%) |
Jan 08, 2019 | 86.88 | 87.51 | 85.83 | 87.01 | 7,828,522 | +0.60(+0.70%) |
Jan 07, 2019 | 85.57 | 86.98 | 85.16 | 86.41 | 8,413,150 | +1.01(+1.18%) |
Jan 04, 2019 | 85.19 | 85.60 | 84.72 | 85.40 | 8,784,856 | +0.53(+0.62%) |
Jan 03, 2019 | 85.19 | 86.56 | 84.73 | 84.87 | 9,103,571 | -0.44(-0.51%) |
Jan 02, 2019 | 83.76 | 85.59 | 83.76 | 85.31 | 8,917,638 | +0.17(+0.20%) |
Dec 31, 2018 | 84.70 | 85.36 | 84.31 | 85.14 | 7,665,454 | +0.93(+1.11%) |
Dec 28, 2018 | 84.15 | 85.43 | 83.76 | 84.20 | 10,803,302 | +0.49(+0.59%) |
Dec 27, 2018 | 82.03 | 83.73 | 80.83 | 83.71 | 10,434,793 | +1.08(+1.31%) |
Dec 26, 2018 | 78.99 | 82.64 | 78.88 | 82.63 | 10,971,190 | +4.20(+5.35%) |
Dec 24, 2018 | 79.09 | 80.03 | 78.40 | 78.44 | 6,685,445 | -1.20(-1.50%) |
Dec 21, 2018 | 79.40 | 81.77 | 79.33 | 79.63 | 16,326,018 | -0.14(-0.17%) |
Dec 20, 2018 | 82.36 | 82.36 | 78.73 | 79.77 | 17,638,002 | -2.99(-3.61%) |
Dec 19, 2018 | 83.44 | 85.00 | 82.49 | 82.76 | 13,382,814 | -0.48(-0.58%) |
Dec 18, 2018 | 82.99 | 83.41 | 82.51 | 83.24 | 10,507,303 | +0.28(+0.34%) |
Dec 17, 2018 | 83.37 | 84.09 | 82.40 | 82.96 | 9,847,827 | -0.99(-1.18%) |
Dec 14, 2018 | 84.13 | 84.60 | 83.69 | 83.95 | 12,575,678 | -1.01(-1.19%) |
Dec 13, 2018 | 85.23 | 85.62 | 84.48 | 84.96 | 8,282,027 | -0.14(-0.16%) |
Dec 12, 2018 | 86.19 | 86.19 | 85.05 | 85.10 | 10,545,799 | -0.68(-0.79%) |
Dec 11, 2018 | 86.14 | 86.36 | 85.23 | 85.78 | 7,059,823 | -0.08(-0.10%) |
Dec 10, 2018 | 85.51 | 86.14 | 84.40 | 85.86 | 7,961,312 | +0.69(+0.80%) |
Dec 07, 2018 | 86.37 | 86.95 | 84.50 | 85.17 | 9,296,142 | -1.44(-1.67%) |
Dec 06, 2018 | 86.77 | 87.20 | 85.09 | 86.62 | 11,342,065 | -0.48(-0.55%) |
Dec 04, 2018 | 89.31 | 89.96 | 86.91 | 87.09 | 11,469,839 | -2.67(-2.98%) |
Dec 03, 2018 | 89.10 | 90.53 | 88.78 | 89.76 | 9,990,314 | +1.00(+1.13%) |
Nov 30, 2018 | 88.54 | 89.47 | 88.24 | 88.76 | 11,731,443 | +0.33(+0.37%) |
Nov 29, 2018 | 88.19 | 88.93 | 87.94 | 88.44 | 6,795,492 | -0.15(-0.17%) |
Nov 28, 2018 | 86.77 | 88.74 | 86.40 | 88.59 | 11,069,066 | +2.20(+2.55%) |
Nov 27, 2018 | 86.35 | 86.85 | 85.82 | 86.39 | 9,942,558 | -0.10(-0.12%) |
Nov 26, 2018 | 86.98 | 87.33 | 86.12 | 86.49 | 9,392,570 | +0.05(+0.05%) |
Nov 23, 2018 | 85.57 | 86.86 | 85.57 | 86.45 | 5,379,368 | +0.85(+0.99%) |
Nov 21, 2018 | 85.60 | 85.60 | 85.60 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 86.34 | 86.54 | 85.08 | 85.59 | 13,882,156 | -2.38(-2.71%) |
Nov 19, 2018 | 89.03 | 89.31 | 87.66 | 87.97 | 9,660,679 | -0.83(-0.93%) |
Nov 16, 2018 | 89.83 | 90.37 | 88.10 | 88.80 | 15,660,112 | -1.68(-1.86%) |
Nov 15, 2018 | 93.01 | 93.45 | 89.65 | 90.48 | 17,621,306 | -1.81(-1.96%) |
Nov 14, 2018 | 93.63 | 93.76 | 91.82 | 92.29 | 11,434,667 | -1.28(-1.37%) |
Nov 13, 2018 | 94.24 | 94.67 | 93.21 | 93.57 | 8,749,389 | -0.85(-0.90%) |
Nov 12, 2018 | 95.90 | 96.55 | 94.22 | 94.42 | 9,754,339 | -1.54(-1.60%) |
Nov 09, 2018 | 95.45 | 96.26 | 95.27 | 95.96 | 9,296,156 | +0.62(+0.65%) |
Nov 08, 2018 | 94.84 | 95.68 | 94.56 | 95.34 | 6,485,331 | +0.51(+0.54%) |
Nov 07, 2018 | 94.23 | 94.96 | 93.67 | 94.83 | 9,079,654 | +0.90(+0.96%) |
Nov 06, 2018 | 93.21 | 94.03 | 92.76 | 93.93 | 6,921,774 | +0.38(+0.41%) |
Nov 05, 2018 | 91.98 | 93.78 | 91.47 | 93.55 | 8,322,708 | +1.43(+1.55%) |
Nov 02, 2018 | 91.70 | 92.33 | 91.18 | 92.12 | 8,034,234 | +0.69(+0.76%) |