Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.43 | 87.31 | 83.43 | 86.53 | 296,682 | +2.62(+3.12%) |
Jan 30, 2019 | 83.14 | 83.92 | 81.76 | 83.91 | 160,275 | +1.65(+2.01%) |
Jan 29, 2019 | 82.29 | 83.20 | 81.72 | 82.26 | 176,276 | -0.02(-0.02%) |
Jan 28, 2019 | 80.99 | 82.28 | 80.48 | 82.28 | 205,387 | +0.29(+0.35%) |
Jan 25, 2019 | 81.49 | 82.84 | 80.30 | 81.99 | 222,900 | +1.33(+1.65%) |
Jan 24, 2019 | 80.50 | 81.04 | 79.01 | 80.66 | 225,374 | +0.17(+0.21%) |
Jan 23, 2019 | 81.66 | 82.78 | 79.35 | 80.49 | 284,616 | -0.66(-0.81%) |
Jan 22, 2019 | 79.41 | 81.20 | 79.10 | 81.15 | 1,026,166 | +1.17(+1.46%) |
Jan 18, 2019 | 79.66 | 81.41 | 79.35 | 79.98 | 352,600 | +0.72(+0.91%) |
Jan 17, 2019 | 77.42 | 79.99 | 77.28 | 79.26 | 266,673 | +1.47(+1.89%) |
Jan 16, 2019 | 78.87 | 79.25 | 76.49 | 77.79 | 267,958 | -0.86(-1.09%) |
Jan 15, 2019 | 76.57 | 79.12 | 74.75 | 78.65 | 241,908 | +1.88(+2.45%) |
Jan 14, 2019 | 77.12 | 78.31 | 74.54 | 76.77 | 381,012 | -1.69(-2.15%) |
Jan 11, 2019 | 77.88 | 79.41 | 76.88 | 78.46 | 491,200 | +0.20(+0.26%) |
Jan 10, 2019 | 78.20 | 78.53 | 75.99 | 78.26 | 425,389 | -0.55(-0.70%) |
Jan 09, 2019 | 77.16 | 79.04 | 77.04 | 78.81 | 481,064 | +2.13(+2.78%) |
Jan 08, 2019 | 75.37 | 76.72 | 73.37 | 76.68 | 258,597 | +2.35(+3.16%) |
Jan 07, 2019 | 74.45 | 76.00 | 73.77 | 74.33 | 293,767 | +0.01(+0.01%) |
Jan 04, 2019 | 71.94 | 75.08 | 70.92 | 74.32 | 257,000 | +4.77(+6.86%) |
Jan 03, 2019 | 72.99 | 73.46 | 69.35 | 69.55 | 308,289 | -4.53(-6.12%) |
Jan 02, 2019 | 73.18 | 74.68 | 72.50 | 74.08 | 301,290 | -0.66(-0.88%) |
Dec 31, 2018 | 75.77 | 76.86 | 74.26 | 74.74 | 260,300 | -0.35(-0.47%) |
Dec 28, 2018 | 76.06 | 77.04 | 73.28 | 75.09 | 207,300 | -0.50(-0.66%) |
Dec 27, 2018 | 71.97 | 75.60 | 71.71 | 75.59 | 258,011 | +1.97(+2.68%) |
Dec 26, 2018 | 68.75 | 73.82 | 68.36 | 73.62 | 333,580 | +5.65(+8.31%) |
Dec 24, 2018 | 66.82 | 69.72 | 65.94 | 67.97 | 141,000 | +0.09(+0.13%) |
Dec 21, 2018 | 71.40 | 71.40 | 67.01 | 67.88 | 1,041,700 | -2.90(-4.10%) |
Dec 20, 2018 | 72.69 | 74.61 | 68.08 | 70.78 | 370,501 | -2.05(-2.81%) |
Dec 19, 2018 | 74.25 | 76.29 | 72.27 | 72.83 | 256,756 | -1.44(-1.94%) |
Dec 18, 2018 | 71.79 | 75.67 | 71.64 | 74.27 | 301,685 | +3.01(+4.22%) |
Dec 17, 2018 | 79.21 | 79.93 | 70.35 | 71.26 | 679,955 | -8.68(-10.86%) |
Dec 14, 2018 | 80.51 | 82.99 | 79.68 | 79.94 | 324,600 | -1.68(-2.06%) |
Dec 13, 2018 | 81.78 | 81.78 | 79.41 | 81.62 | 392,032 | +0.53(+0.65%) |
Dec 12, 2018 | 78.82 | 81.74 | 78.01 | 81.09 | 515,274 | +3.63(+4.69%) |
Dec 11, 2018 | 79.13 | 79.72 | 77.35 | 77.46 | 367,163 | -0.06(-0.08%) |
Dec 10, 2018 | 75.36 | 78.33 | 75.29 | 77.52 | 228,692 | +1.87(+2.47%) |
Dec 07, 2018 | 78.02 | 78.25 | 74.60 | 75.65 | 247,700 | -2.64(-3.37%) |
Dec 06, 2018 | 74.35 | 78.40 | 73.50 | 78.29 | 412,449 | +1.76(+2.30%) |
Dec 04, 2018 | 80.97 | 81.31 | 75.64 | 76.53 | 678,500 | -4.86(-5.97%) |
Dec 03, 2018 | 80.68 | 82.53 | 79.72 | 81.39 | 575,559 | +2.63(+3.34%) |
Nov 30, 2018 | 76.97 | 79.53 | 76.45 | 78.76 | 382,200 | +1.59(+2.06%) |
Nov 29, 2018 | 76.87 | 77.98 | 75.61 | 77.17 | 335,172 | +0.27(+0.35%) |
Nov 28, 2018 | 73.71 | 77.22 | 73.71 | 76.90 | 341,590 | +3.41(+4.64%) |
Nov 27, 2018 | 73.46 | 75.12 | 73.11 | 73.49 | 212,606 | -0.94(-1.26%) |
Nov 26, 2018 | 73.56 | 75.07 | 71.83 | 74.43 | 250,497 | +1.92(+2.65%) |
Nov 23, 2018 | 71.15 | 74.06 | 70.67 | 72.51 | 126,900 | +0.51(+0.71%) |
Nov 21, 2018 | 72.00 | 72.00 | 72.00 | 0 | +1.11(+1.57%) | |
Nov 20, 2018 | 69.19 | 72.96 | 66.59 | 70.89 | 546,721 | +1.68(+2.43%) |
Nov 19, 2018 | 74.54 | 74.96 | 68.81 | 69.21 | 392,705 | -5.48(-7.34%) |
Nov 16, 2018 | 73.65 | 75.21 | 73.00 | 74.69 | 302,100 | +0.20(+0.27%) |
Nov 15, 2018 | 71.38 | 75.33 | 71.38 | 74.49 | 310,644 | +2.66(+3.70%) |
Nov 14, 2018 | 72.97 | 74.08 | 71.77 | 71.83 | 328,373 | -0.27(-0.37%) |
Nov 13, 2018 | 72.25 | 74.37 | 71.76 | 72.10 | 273,046 | -0.05(-0.07%) |
Nov 12, 2018 | 74.13 | 74.13 | 70.73 | 72.15 | 230,080 | -2.38(-3.19%) |
Nov 09, 2018 | 76.20 | 77.18 | 73.14 | 74.53 | 281,300 | -2.10(-2.74%) |
Nov 08, 2018 | 76.34 | 77.11 | 73.50 | 76.63 | 409,810 | +0.28(+0.37%) |
Nov 07, 2018 | 73.50 | 77.28 | 73.50 | 76.35 | 188,837 | +3.74(+5.15%) |
Nov 06, 2018 | 72.39 | 74.61 | 72.39 | 72.61 | 263,341 | -0.24(-0.33%) |
Nov 05, 2018 | 74.66 | 74.83 | 70.95 | 72.85 | 355,798 | -1.98(-2.65%) |
Nov 02, 2018 | 74.78 | 76.21 | 73.97 | 74.83 | 504,300 | +0.28(+0.38%) |