Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.29 | 87.95 | 86.55 | 86.99 | 9,528,763 | -1.26(-1.43%) |
Jan 30, 2019 | 87.86 | 88.68 | 86.56 | 88.26 | 7,441,772 | +1.35(+1.55%) |
Jan 29, 2019 | 88.20 | 88.73 | 86.87 | 86.91 | 7,171,000 | -1.14(-1.30%) |
Jan 28, 2019 | 87.36 | 89.29 | 87.26 | 88.05 | 8,504,501 | -1.48(-1.66%) |
Jan 25, 2019 | 88.17 | 89.93 | 88.08 | 89.53 | 12,876,448 | +1.99(+2.27%) |
Jan 24, 2019 | 84.00 | 87.90 | 83.86 | 87.54 | 16,627,922 | +5.66(+6.91%) |
Jan 23, 2019 | 83.07 | 83.50 | 81.30 | 81.88 | 11,993,209 | -0.97(-1.17%) |
Jan 22, 2019 | 84.40 | 84.40 | 82.17 | 82.85 | 12,907,901 | -2.40(-2.82%) |
Jan 18, 2019 | 84.41 | 85.73 | 83.98 | 85.25 | 7,786,673 | +1.61(+1.93%) |
Jan 17, 2019 | 82.42 | 84.41 | 82.19 | 83.64 | 7,994,321 | +0.32(+0.38%) |
Jan 16, 2019 | 83.76 | 84.13 | 83.20 | 83.32 | 5,310,732 | -0.39(-0.47%) |
Jan 15, 2019 | 83.17 | 84.07 | 82.87 | 83.72 | 5,440,988 | +1.11(+1.35%) |
Jan 14, 2019 | 83.44 | 83.88 | 82.31 | 82.60 | 5,897,004 | -1.94(-2.29%) |
Jan 11, 2019 | 83.20 | 84.95 | 83.01 | 84.54 | 5,526,274 | +0.75(+0.89%) |
Jan 10, 2019 | 82.11 | 83.98 | 81.87 | 83.80 | 7,854,157 | +1.27(+1.54%) |
Jan 09, 2019 | 81.51 | 82.74 | 81.22 | 82.53 | 8,043,964 | +1.59(+1.97%) |
Jan 08, 2019 | 81.69 | 82.01 | 79.77 | 80.93 | 6,832,831 | -0.10(-0.13%) |
Jan 07, 2019 | 79.58 | 81.65 | 79.20 | 81.03 | 5,831,737 | +1.37(+1.72%) |
Jan 04, 2019 | 77.12 | 80.07 | 76.72 | 79.66 | 8,988,301 | +3.45(+4.52%) |
Jan 03, 2019 | 78.74 | 79.57 | 76.04 | 76.21 | 13,578,115 | -4.78(-5.90%) |
Jan 02, 2019 | 79.54 | 81.68 | 79.28 | 80.99 | 7,553,208 | -0.04(-0.05%) |
Dec 31, 2018 | 81.04 | 81.62 | 80.37 | 81.03 | 4,796,715 | +0.59(+0.74%) |
Dec 28, 2018 | 80.66 | 82.11 | 79.82 | 80.44 | 5,856,769 | +0.00(+0.00%) |
Dec 27, 2018 | 78.34 | 80.50 | 77.65 | 80.44 | 6,593,520 | +0.71(+0.89%) |
Dec 26, 2018 | 76.15 | 79.77 | 75.20 | 79.73 | 9,417,064 | +4.44(+5.90%) |
Dec 24, 2018 | 77.18 | 77.65 | 75.25 | 75.29 | 6,555,658 | -2.24(-2.89%) |
Dec 21, 2018 | 77.56 | 80.02 | 77.06 | 77.53 | 16,733,575 | +0.27(+0.36%) |
Dec 20, 2018 | 77.84 | 78.36 | 76.49 | 77.25 | 10,699,976 | -0.38(-0.49%) |
Dec 19, 2018 | 80.90 | 81.39 | 76.78 | 77.63 | 11,457,552 | -3.44(-4.24%) |
Dec 18, 2018 | 79.62 | 82.30 | 79.51 | 81.07 | 8,924,112 | +2.25(+2.85%) |
Dec 17, 2018 | 80.85 | 81.23 | 78.44 | 78.82 | 9,564,698 | -2.01(-2.48%) |
Dec 14, 2018 | 81.17 | 82.31 | 80.80 | 80.83 | 7,368,133 | -1.35(-1.65%) |
Dec 13, 2018 | 82.53 | 82.84 | 81.55 | 82.18 | 4,035,538 | +0.03(+0.03%) |
Dec 12, 2018 | 83.00 | 83.50 | 81.98 | 82.16 | 5,766,940 | +1.09(+1.34%) |
Dec 11, 2018 | 82.11 | 82.83 | 81.03 | 81.07 | 9,052,661 | +0.63(+0.79%) |
Dec 10, 2018 | 79.27 | 80.91 | 78.86 | 80.43 | 8,804,093 | +1.22(+1.54%) |
Dec 07, 2018 | 82.89 | 83.20 | 79.10 | 79.22 | 10,306,430 | -4.24(-5.08%) |
Dec 06, 2018 | 80.70 | 83.50 | 80.33 | 83.45 | 8,545,624 | +1.04(+1.26%) |
Dec 04, 2018 | 86.40 | 86.68 | 82.29 | 82.41 | 8,731,276 | -4.34(-5.00%) |
Dec 03, 2018 | 87.89 | 87.96 | 86.14 | 86.75 | 9,129,448 | +1.13(+1.32%) |
Nov 30, 2018 | 83.85 | 85.66 | 83.11 | 85.62 | 10,129,288 | +2.08(+2.48%) |
Nov 29, 2018 | 84.03 | 84.45 | 83.46 | 83.55 | 6,849,555 | -0.71(-0.84%) |
Nov 28, 2018 | 82.92 | 84.28 | 81.62 | 84.26 | 6,599,738 | +1.70(+2.06%) |
Nov 27, 2018 | 81.88 | 83.17 | 81.80 | 82.56 | 5,882,981 | -0.09(-0.10%) |
Nov 26, 2018 | 82.67 | 82.89 | 81.74 | 82.65 | 5,362,533 | +1.10(+1.35%) |
Nov 23, 2018 | 81.78 | 82.32 | 81.53 | 81.55 | 2,409,552 | -0.88(-1.07%) |
Nov 21, 2018 | 82.43 | 82.43 | 82.43 | 0 | -0.61(-0.73%) | |
Nov 20, 2018 | 79.67 | 83.95 | 79.67 | 83.04 | 9,596,735 | +1.90(+2.35%) |
Nov 19, 2018 | 83.61 | 83.79 | 81.08 | 81.14 | 9,603,356 | -2.77(-3.30%) |
Nov 16, 2018 | 82.86 | 84.13 | 82.45 | 83.91 | 7,891,396 | -0.09(-0.11%) |
Nov 15, 2018 | 81.04 | 84.40 | 80.75 | 84.00 | 8,966,782 | +2.80(+3.44%) |
Nov 14, 2018 | 82.17 | 82.55 | 80.64 | 81.21 | 5,789,240 | +0.19(+0.23%) |
Nov 13, 2018 | 80.70 | 82.47 | 80.52 | 81.02 | 6,916,403 | +0.87(+1.08%) |
Nov 12, 2018 | 81.50 | 81.58 | 79.81 | 80.15 | 10,132,509 | -2.26(-2.74%) |
Nov 09, 2018 | 84.13 | 84.15 | 82.18 | 82.41 | 7,296,063 | -2.04(-2.42%) |
Nov 08, 2018 | 82.54 | 84.71 | 82.53 | 84.45 | 6,936,715 | +1.10(+1.32%) |
Nov 07, 2018 | 83.86 | 84.01 | 82.62 | 83.35 | 6,440,597 | +0.05(+0.06%) |
Nov 06, 2018 | 81.87 | 83.38 | 81.46 | 83.30 | 6,312,588 | +1.27(+1.55%) |
Nov 05, 2018 | 81.39 | 82.34 | 80.82 | 82.03 | 7,218,308 | +0.51(+0.63%) |
Nov 02, 2018 | 83.83 | 83.95 | 80.48 | 81.51 | 11,764,383 | -2.18(-2.60%) |