Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.65 | 83.65 | 77.42 | 81.62 | 1,065,721 | -1.63(-1.96%) |
Jan 30, 2019 | 84.04 | 84.12 | 83.06 | 83.25 | 403,860 | -0.55(-0.65%) |
Jan 29, 2019 | 83.88 | 84.43 | 83.39 | 83.79 | 359,694 | -0.04(-0.05%) |
Jan 28, 2019 | 82.81 | 83.96 | 82.78 | 83.84 | 245,868 | +0.56(+0.68%) |
Jan 25, 2019 | 83.26 | 83.83 | 82.77 | 83.27 | 323,828 | +0.68(+0.82%) |
Jan 24, 2019 | 82.26 | 83.61 | 82.12 | 82.59 | 297,611 | -0.24(-0.29%) |
Jan 23, 2019 | 83.47 | 83.84 | 82.33 | 82.84 | 348,804 | -0.28(-0.33%) |
Jan 22, 2019 | 83.21 | 84.04 | 82.70 | 83.11 | 384,687 | -0.70(-0.84%) |
Jan 18, 2019 | 82.36 | 83.97 | 81.37 | 83.82 | 407,616 | +1.79(+2.18%) |
Jan 17, 2019 | 81.29 | 82.45 | 80.77 | 82.03 | 520,383 | +0.43(+0.52%) |
Jan 16, 2019 | 80.28 | 81.65 | 80.27 | 81.60 | 330,003 | +2.01(+2.52%) |
Jan 15, 2019 | 79.33 | 79.87 | 78.41 | 79.60 | 178,338 | +0.18(+0.22%) |
Jan 14, 2019 | 78.03 | 79.82 | 77.82 | 79.42 | 362,169 | +0.82(+1.05%) |
Jan 11, 2019 | 78.03 | 79.04 | 77.26 | 78.60 | 311,075 | +0.09(+0.12%) |
Jan 10, 2019 | 78.76 | 79.16 | 77.56 | 78.51 | 438,335 | -0.96(-1.21%) |
Jan 09, 2019 | 79.11 | 79.78 | 78.59 | 79.47 | 388,734 | +0.96(+1.22%) |
Jan 08, 2019 | 77.65 | 78.57 | 77.06 | 78.52 | 465,649 | +1.03(+1.33%) |
Jan 07, 2019 | 76.85 | 78.31 | 76.34 | 77.48 | 509,288 | +0.36(+0.47%) |
Jan 04, 2019 | 76.16 | 77.49 | 75.55 | 77.12 | 519,412 | +2.42(+3.25%) |
Jan 03, 2019 | 74.29 | 75.96 | 73.96 | 74.70 | 587,967 | +0.02(+0.02%) |
Jan 02, 2019 | 72.63 | 74.90 | 72.49 | 74.68 | 548,092 | +0.90(+1.22%) |
Dec 31, 2018 | 73.42 | 74.04 | 72.21 | 73.78 | 549,805 | +0.60(+0.81%) |
Dec 28, 2018 | 72.88 | 74.30 | 72.19 | 73.19 | 565,299 | +0.52(+0.72%) |
Dec 27, 2018 | 71.39 | 72.69 | 70.55 | 72.67 | 532,224 | +0.06(+0.08%) |
Dec 26, 2018 | 69.57 | 72.67 | 68.69 | 72.61 | 433,824 | +3.20(+4.62%) |
Dec 24, 2018 | 71.07 | 71.81 | 69.32 | 69.40 | 548,017 | -2.25(-3.14%) |
Dec 21, 2018 | 72.68 | 73.88 | 71.36 | 71.65 | 1,580,765 | -1.32(-1.81%) |
Dec 20, 2018 | 72.45 | 73.31 | 71.43 | 72.97 | 878,931 | -0.13(-0.18%) |
Dec 19, 2018 | 75.12 | 75.86 | 72.51 | 73.10 | 922,304 | -2.05(-2.72%) |
Dec 18, 2018 | 77.48 | 77.74 | 74.71 | 75.15 | 676,595 | -2.12(-2.75%) |
Dec 17, 2018 | 77.19 | 78.70 | 76.88 | 77.27 | 478,967 | -0.03(-0.03%) |
Dec 14, 2018 | 77.27 | 78.72 | 77.16 | 77.30 | 511,189 | -0.75(-0.96%) |
Dec 13, 2018 | 79.30 | 79.74 | 77.84 | 78.05 | 643,211 | -1.75(-2.19%) |
Dec 12, 2018 | 79.29 | 80.84 | 78.41 | 79.79 | 381,490 | +1.97(+2.53%) |
Dec 11, 2018 | 79.00 | 79.62 | 76.97 | 77.82 | 437,035 | -0.44(-0.56%) |
Dec 10, 2018 | 79.06 | 79.53 | 76.77 | 78.26 | 503,786 | -1.23(-1.54%) |
Dec 07, 2018 | 80.15 | 81.84 | 78.89 | 79.48 | 493,192 | -0.44(-0.56%) |
Dec 06, 2018 | 79.49 | 80.09 | 77.92 | 79.93 | 712,254 | -0.55(-0.68%) |
Dec 04, 2018 | 84.68 | 85.04 | 79.54 | 80.47 | 770,538 | -4.46(-5.26%) |
Dec 03, 2018 | 85.22 | 85.39 | 83.60 | 84.93 | 472,021 | +0.76(+0.91%) |
Nov 30, 2018 | 82.94 | 84.52 | 82.81 | 84.17 | 618,337 | +0.84(+1.01%) |
Nov 29, 2018 | 82.85 | 84.22 | 82.37 | 83.33 | 344,265 | -0.17(-0.20%) |
Nov 28, 2018 | 83.04 | 83.97 | 81.89 | 83.50 | 441,374 | +0.48(+0.58%) |
Nov 27, 2018 | 83.19 | 84.05 | 82.51 | 83.02 | 539,175 | -0.59(-0.71%) |
Nov 26, 2018 | 82.71 | 84.23 | 82.27 | 83.61 | 436,568 | +1.79(+2.19%) |
Nov 23, 2018 | 81.22 | 82.56 | 81.17 | 81.82 | 192,941 | -0.23(-0.28%) |
Nov 21, 2018 | 82.05 | 82.05 | 82.05 | 0 | +0.21(+0.25%) | |
Nov 20, 2018 | 83.70 | 83.70 | 81.71 | 81.84 | 673,377 | -2.37(-2.81%) |
Nov 19, 2018 | 84.31 | 85.25 | 83.62 | 84.21 | 413,499 | -0.27(-0.32%) |
Nov 16, 2018 | 83.86 | 84.64 | 83.34 | 84.47 | 708,772 | +0.15(+0.18%) |
Nov 15, 2018 | 81.66 | 84.42 | 80.93 | 84.32 | 494,603 | +1.95(+2.37%) |
Nov 14, 2018 | 85.07 | 85.82 | 81.02 | 82.37 | 929,902 | -1.74(-2.07%) |
Nov 13, 2018 | 84.84 | 86.46 | 84.09 | 84.12 | 771,736 | -0.57(-0.67%) |
Nov 12, 2018 | 85.01 | 85.73 | 84.02 | 84.68 | 523,418 | -1.18(-1.38%) |
Nov 09, 2018 | 85.78 | 86.62 | 85.10 | 85.87 | 355,045 | -0.07(-0.09%) |
Nov 08, 2018 | 85.07 | 86.93 | 85.07 | 85.94 | 472,068 | +0.53(+0.61%) |
Nov 07, 2018 | 84.95 | 85.70 | 83.13 | 85.42 | 482,956 | +0.58(+0.69%) |
Nov 06, 2018 | 83.50 | 85.11 | 82.91 | 84.83 | 445,951 | +1.20(+1.43%) |
Nov 05, 2018 | 83.31 | 84.15 | 82.83 | 83.63 | 467,598 | +0.28(+0.34%) |
Nov 02, 2018 | 83.47 | 84.48 | 82.56 | 83.35 | 638,578 | +0.59(+0.72%) |