Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.61 | 80.90 | 79.36 | 80.72 | 99,752 | +0.90(+1.13%) |
Jan 30, 2019 | 79.11 | 80.41 | 78.82 | 79.82 | 95,281 | +0.95(+1.21%) |
Jan 29, 2019 | 79.67 | 80.40 | 78.85 | 78.87 | 72,619 | -0.80(-1.01%) |
Jan 28, 2019 | 79.27 | 80.35 | 78.90 | 79.67 | 69,468 | -0.44(-0.55%) |
Jan 25, 2019 | 79.76 | 80.33 | 79.26 | 80.11 | 73,328 | +0.97(+1.23%) |
Jan 24, 2019 | 78.24 | 79.51 | 78.02 | 79.14 | 79,724 | +0.78(+0.99%) |
Jan 23, 2019 | 79.21 | 81.33 | 77.34 | 78.36 | 124,029 | -0.75(-0.95%) |
Jan 22, 2019 | 81.14 | 81.69 | 78.83 | 79.11 | 312,387 | -2.26(-2.77%) |
Jan 18, 2019 | 81.17 | 82.33 | 80.89 | 81.37 | 163,420 | +0.18(+0.23%) |
Jan 17, 2019 | 79.69 | 81.38 | 79.56 | 81.18 | 135,215 | +1.25(+1.57%) |
Jan 16, 2019 | 78.97 | 82.33 | 78.71 | 79.93 | 63,678 | +1.20(+1.52%) |
Jan 15, 2019 | 77.86 | 79.15 | 77.42 | 78.73 | 51,795 | +0.56(+0.72%) |
Jan 14, 2019 | 79.30 | 79.61 | 78.03 | 78.17 | 70,634 | -1.49(-1.87%) |
Jan 11, 2019 | 78.25 | 80.05 | 78.25 | 79.65 | 105,313 | +0.91(+1.16%) |
Jan 10, 2019 | 76.95 | 78.87 | 76.25 | 78.74 | 120,706 | +1.35(+1.75%) |
Jan 09, 2019 | 76.51 | 78.27 | 75.94 | 77.39 | 87,234 | +1.25(+1.65%) |
Jan 08, 2019 | 78.04 | 78.04 | 75.75 | 76.13 | 210,368 | -1.42(-1.83%) |
Jan 07, 2019 | 77.30 | 78.23 | 75.28 | 77.55 | 145,975 | +0.25(+0.33%) |
Jan 04, 2019 | 74.93 | 77.43 | 74.70 | 77.30 | 114,260 | +3.20(+4.32%) |
Jan 03, 2019 | 76.21 | 76.42 | 74.08 | 74.10 | 94,396 | -2.31(-3.03%) |
Jan 02, 2019 | 75.41 | 77.05 | 74.68 | 76.42 | 114,939 | +0.23(+0.31%) |
Dec 31, 2018 | 76.74 | 76.74 | 74.71 | 76.18 | 129,481 | -0.36(-0.47%) |
Dec 28, 2018 | 75.78 | 77.22 | 74.60 | 76.54 | 124,545 | +0.77(+1.01%) |
Dec 27, 2018 | 73.00 | 75.77 | 72.67 | 75.77 | 222,013 | +2.17(+2.95%) |
Dec 26, 2018 | 71.59 | 73.72 | 71.14 | 73.61 | 167,477 | +2.25(+3.15%) |
Dec 24, 2018 | 73.70 | 73.70 | 71.36 | 71.36 | 54,713 | -2.13(-2.90%) |
Dec 21, 2018 | 73.98 | 75.32 | 72.50 | 73.49 | 278,890 | -0.93(-1.25%) |
Dec 20, 2018 | 75.42 | 76.14 | 73.98 | 74.42 | 114,951 | -1.05(-1.40%) |
Dec 19, 2018 | 76.24 | 78.07 | 74.49 | 75.47 | 135,674 | -0.78(-1.03%) |
Dec 18, 2018 | 75.57 | 77.32 | 75.42 | 76.25 | 134,910 | +1.37(+1.83%) |
Dec 17, 2018 | 76.68 | 77.89 | 74.49 | 74.88 | 181,590 | -2.06(-2.68%) |
Dec 14, 2018 | 76.73 | 77.05 | 75.07 | 76.94 | 112,073 | -0.24(-0.31%) |
Dec 13, 2018 | 78.44 | 78.77 | 76.89 | 77.18 | 118,081 | -0.98(-1.25%) |
Dec 12, 2018 | 76.82 | 79.09 | 76.26 | 78.16 | 122,398 | +1.88(+2.47%) |
Dec 11, 2018 | 76.67 | 77.55 | 75.67 | 76.27 | 76,694 | +0.29(+0.38%) |
Dec 10, 2018 | 77.88 | 78.14 | 75.36 | 75.98 | 143,948 | -2.30(-2.94%) |
Dec 07, 2018 | 79.28 | 79.40 | 77.39 | 78.28 | 120,352 | -0.73(-0.93%) |
Dec 06, 2018 | 78.54 | 79.13 | 76.95 | 79.02 | 122,191 | -0.33(-0.41%) |
Dec 04, 2018 | 82.91 | 83.90 | 79.27 | 79.35 | 183,892 | -3.83(-4.60%) |
Dec 03, 2018 | 84.64 | 84.95 | 82.31 | 83.17 | 105,461 | -0.61(-0.73%) |
Nov 30, 2018 | 83.49 | 84.98 | 83.27 | 83.78 | 151,294 | +0.14(+0.17%) |
Nov 29, 2018 | 84.49 | 84.63 | 82.87 | 83.64 | 124,022 | -1.00(-1.19%) |
Nov 28, 2018 | 82.36 | 84.86 | 81.48 | 84.64 | 116,242 | +2.43(+2.95%) |
Nov 27, 2018 | 81.74 | 82.52 | 80.71 | 82.22 | 93,792 | +0.06(+0.07%) |
Nov 26, 2018 | 83.51 | 83.52 | 82.09 | 82.16 | 66,348 | -0.99(-1.19%) |
Nov 23, 2018 | 82.14 | 83.97 | 81.65 | 83.14 | 44,705 | +0.68(+0.82%) |
Nov 21, 2018 | 82.47 | 82.47 | 82.47 | 0 | -0.32(-0.39%) | |
Nov 20, 2018 | 85.32 | 85.87 | 82.46 | 82.79 | 88,177 | -2.96(-3.45%) |
Nov 19, 2018 | 87.43 | 88.88 | 85.44 | 85.74 | 87,356 | -1.70(-1.94%) |
Nov 16, 2018 | 87.65 | 88.16 | 86.51 | 87.44 | 204,588 | -0.54(-0.61%) |
Nov 15, 2018 | 87.30 | 88.93 | 87.05 | 87.98 | 167,360 | +0.00(+0.00%) |
Nov 14, 2018 | 86.31 | 88.69 | 85.96 | 87.98 | 199,845 | +2.40(+2.80%) |
Nov 13, 2018 | 87.19 | 87.99 | 85.56 | 85.59 | 118,241 | -1.75(-2.00%) |
Nov 12, 2018 | 87.43 | 88.30 | 86.53 | 87.34 | 59,885 | +0.25(+0.29%) |
Nov 09, 2018 | 87.15 | 87.49 | 85.82 | 87.09 | 118,489 | -0.19(-0.22%) |
Nov 08, 2018 | 87.02 | 87.49 | 85.24 | 87.28 | 78,859 | +0.22(+0.26%) |
Nov 07, 2018 | 87.44 | 88.50 | 86.36 | 87.06 | 135,376 | -1.14(-1.29%) |
Nov 06, 2018 | 92.77 | 92.77 | 81.85 | 88.20 | 363,177 | -3.33(-3.64%) |
Nov 05, 2018 | 91.41 | 92.21 | 90.29 | 91.53 | 163,466 | +0.45(+0.50%) |
Nov 02, 2018 | 92.09 | 93.12 | 90.77 | 91.08 | 162,988 | -0.75(-0.82%) |