Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 81.00 | 82.05 | 80.35 | 81.95 | 1,201,024 | +0.90(+1.11%) |
Jan 30, 2019 | 80.00 | 81.17 | 79.83 | 81.05 | 1,603,461 | +0.81(+1.01%) |
Jan 29, 2019 | 78.93 | 80.26 | 78.67 | 80.24 | 836,144 | +1.48(+1.88%) |
Jan 28, 2019 | 77.44 | 78.89 | 77.00 | 78.76 | 1,081,035 | +1.35(+1.74%) |
Jan 25, 2019 | 76.49 | 77.47 | 76.49 | 77.41 | 1,004,995 | +0.93(+1.22%) |
Jan 24, 2019 | 76.62 | 76.81 | 76.33 | 76.48 | 629,159 | -0.08(-0.11%) |
Jan 23, 2019 | 76.77 | 77.13 | 76.02 | 76.56 | 832,720 | -0.18(-0.24%) |
Jan 22, 2019 | 76.86 | 77.02 | 76.15 | 76.75 | 815,284 | +0.02(+0.02%) |
Jan 18, 2019 | 76.56 | 76.81 | 76.17 | 76.73 | 661,212 | +0.16(+0.21%) |
Jan 17, 2019 | 76.26 | 77.09 | 75.71 | 76.57 | 598,765 | +0.11(+0.14%) |
Jan 16, 2019 | 75.92 | 76.91 | 75.40 | 76.46 | 899,587 | +0.36(+0.47%) |
Jan 15, 2019 | 74.99 | 76.29 | 74.77 | 76.11 | 581,554 | +1.29(+1.72%) |
Jan 14, 2019 | 74.54 | 75.77 | 74.04 | 74.82 | 938,947 | +0.25(+0.33%) |
Jan 11, 2019 | 74.89 | 75.18 | 74.03 | 74.57 | 810,782 | -0.20(-0.27%) |
Jan 10, 2019 | 73.58 | 75.07 | 73.43 | 74.77 | 1,141,140 | +1.21(+1.65%) |
Jan 09, 2019 | 74.27 | 74.27 | 72.89 | 73.56 | 625,983 | -0.48(-0.65%) |
Jan 08, 2019 | 73.07 | 74.16 | 72.73 | 74.04 | 1,279,740 | +1.16(+1.58%) |
Jan 07, 2019 | 73.17 | 73.79 | 72.82 | 72.88 | 1,039,959 | -0.12(-0.16%) |
Jan 04, 2019 | 73.67 | 74.65 | 72.90 | 73.00 | 1,000,182 | -0.52(-0.70%) |
Jan 03, 2019 | 72.68 | 74.28 | 72.68 | 73.51 | 856,449 | +0.85(+1.17%) |
Jan 02, 2019 | 74.89 | 74.89 | 72.29 | 72.67 | 1,017,682 | -2.53(-3.36%) |
Dec 31, 2018 | 74.76 | 75.19 | 74.27 | 75.19 | 646,412 | +0.43(+0.58%) |
Dec 28, 2018 | 75.86 | 76.02 | 74.24 | 74.76 | 932,556 | -0.61(-0.82%) |
Dec 27, 2018 | 74.65 | 75.43 | 72.94 | 75.38 | 893,362 | +0.32(+0.43%) |
Dec 26, 2018 | 73.86 | 75.11 | 72.96 | 75.05 | 911,976 | +1.42(+1.93%) |
Dec 24, 2018 | 76.90 | 76.90 | 73.61 | 73.63 | 510,559 | -3.31(-4.30%) |
Dec 21, 2018 | 77.12 | 78.87 | 76.84 | 76.94 | 1,996,272 | -0.38(-0.49%) |
Dec 20, 2018 | 77.81 | 78.16 | 76.68 | 77.32 | 1,481,925 | -0.61(-0.79%) |
Dec 19, 2018 | 78.25 | 78.68 | 77.37 | 77.94 | 971,142 | +0.06(+0.07%) |
Dec 18, 2018 | 78.01 | 78.66 | 77.43 | 77.88 | 1,304,045 | +0.42(+0.55%) |
Dec 17, 2018 | 81.17 | 81.17 | 77.29 | 77.45 | 1,696,955 | -3.42(-4.23%) |
Dec 14, 2018 | 80.76 | 81.57 | 80.45 | 80.88 | 1,626,499 | -0.07(-0.08%) |
Dec 13, 2018 | 80.25 | 81.54 | 80.11 | 80.94 | 1,659,574 | +0.80(+1.00%) |
Dec 12, 2018 | 81.39 | 81.65 | 79.78 | 80.15 | 1,763,598 | -0.83(-1.03%) |
Dec 11, 2018 | 80.62 | 81.44 | 80.35 | 80.98 | 820,598 | +0.52(+0.65%) |
Dec 10, 2018 | 81.41 | 81.41 | 79.41 | 80.46 | 831,038 | -0.84(-1.03%) |
Dec 07, 2018 | 82.18 | 82.18 | 81.03 | 81.30 | 1,208,444 | -0.92(-1.12%) |
Dec 06, 2018 | 79.76 | 82.36 | 79.15 | 82.22 | 1,619,046 | +2.41(+3.01%) |
Dec 04, 2018 | 79.96 | 80.58 | 79.38 | 79.82 | 1,356,677 | -0.09(-0.11%) |
Dec 03, 2018 | 79.03 | 79.93 | 78.77 | 79.91 | 1,775,050 | +0.85(+1.07%) |
Nov 30, 2018 | 77.99 | 79.07 | 77.59 | 79.06 | 2,423,688 | +1.31(+1.68%) |
Nov 29, 2018 | 77.11 | 78.14 | 76.60 | 77.75 | 955,595 | +0.49(+0.64%) |
Nov 28, 2018 | 76.70 | 77.77 | 76.25 | 77.26 | 976,073 | +0.45(+0.59%) |
Nov 27, 2018 | 76.32 | 76.82 | 76.09 | 76.80 | 1,130,053 | +0.51(+0.67%) |
Nov 26, 2018 | 76.90 | 76.98 | 76.09 | 76.29 | 1,099,199 | -0.39(-0.50%) |
Nov 23, 2018 | 76.46 | 76.94 | 75.80 | 76.68 | 238,313 | +0.16(+0.22%) |
Nov 21, 2018 | 76.51 | 76.51 | 76.51 | 0 | -1.33(-1.70%) | |
Nov 20, 2018 | 78.91 | 79.26 | 77.49 | 77.84 | 1,245,963 | -0.74(-0.94%) |
Nov 19, 2018 | 78.21 | 78.88 | 77.46 | 78.58 | 3,389,754 | +0.38(+0.48%) |
Nov 16, 2018 | 76.49 | 78.24 | 76.27 | 78.20 | 3,027,060 | +1.71(+2.24%) |
Nov 15, 2018 | 76.24 | 76.75 | 75.76 | 76.49 | 1,080,925 | -0.12(-0.15%) |
Nov 14, 2018 | 75.75 | 77.02 | 75.71 | 76.60 | 1,614,285 | +1.00(+1.33%) |
Nov 13, 2018 | 75.54 | 75.71 | 74.60 | 75.60 | 902,253 | +0.33(+0.44%) |
Nov 12, 2018 | 74.97 | 76.07 | 74.52 | 75.27 | 961,321 | +0.52(+0.69%) |
Nov 09, 2018 | 74.34 | 75.19 | 74.34 | 74.75 | 817,648 | +0.39(+0.52%) |
Nov 08, 2018 | 73.71 | 74.36 | 73.53 | 74.36 | 887,040 | +0.62(+0.84%) |
Nov 07, 2018 | 73.28 | 73.89 | 72.93 | 73.75 | 956,599 | +0.68(+0.94%) |
Nov 06, 2018 | 73.19 | 73.66 | 72.86 | 73.06 | 1,071,004 | -0.14(-0.19%) |
Nov 05, 2018 | 71.80 | 73.45 | 71.66 | 73.20 | 1,625,195 | +1.36(+1.89%) |
Nov 02, 2018 | 74.42 | 74.42 | 71.18 | 71.84 | 1,678,759 | -2.60(-3.50%) |