Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.99 | 87.25 | 86.98 | 87.23 | 190,526 | +0.36(+0.41%) |
Jan 30, 2019 | 86.73 | 86.89 | 86.70 | 86.87 | 1,105,028 | +0.06(+0.07%) |
Jan 29, 2019 | 86.70 | 86.81 | 86.65 | 86.81 | 91,673 | +0.18(+0.20%) |
Jan 28, 2019 | 86.58 | 86.63 | 86.58 | 86.63 | 101,268 | +0.08(+0.09%) |
Jan 25, 2019 | 86.55 | 86.63 | 86.51 | 86.56 | 64,180 | -0.03(-0.04%) |
Jan 24, 2019 | 86.56 | 86.66 | 86.54 | 86.59 | 118,033 | +0.11(+0.13%) |
Jan 23, 2019 | 86.39 | 86.52 | 86.35 | 86.48 | 123,435 | +0.08(+0.10%) |
Jan 22, 2019 | 86.51 | 86.55 | 86.40 | 86.40 | 309,579 | +0.01(+0.01%) |
Jan 18, 2019 | 86.35 | 86.47 | 86.27 | 86.39 | 130,866 | +0.03(+0.03%) |
Jan 17, 2019 | 86.34 | 86.43 | 86.26 | 86.37 | 128,096 | +0.01(+0.01%) |
Jan 16, 2019 | 86.29 | 86.42 | 86.26 | 86.36 | 210,597 | -0.04(-0.05%) |
Jan 15, 2019 | 86.45 | 86.45 | 86.25 | 86.40 | 281,192 | +0.10(+0.12%) |
Jan 14, 2019 | 86.39 | 86.40 | 86.28 | 86.30 | 140,206 | -0.08(-0.10%) |
Jan 11, 2019 | 86.37 | 86.43 | 86.27 | 86.38 | 120,964 | +0.16(+0.18%) |
Jan 10, 2019 | 86.34 | 86.34 | 86.16 | 86.22 | 130,289 | -0.05(-0.06%) |
Jan 09, 2019 | 86.15 | 86.27 | 86.13 | 86.27 | 141,625 | +0.15(+0.18%) |
Jan 08, 2019 | 86.02 | 86.23 | 86.02 | 86.12 | 224,706 | -0.06(-0.07%) |
Jan 07, 2019 | 86.37 | 86.46 | 86.18 | 86.18 | 202,207 | -0.10(-0.12%) |
Jan 04, 2019 | 86.26 | 86.37 | 86.22 | 86.28 | 91,379 | -0.31(-0.36%) |
Jan 03, 2019 | 86.26 | 86.64 | 86.22 | 86.59 | 249,193 | +0.37(+0.43%) |
Jan 02, 2019 | 86.22 | 86.23 | 86.08 | 86.22 | 164,404 | +0.08(+0.09%) |
Dec 31, 2018 | 85.97 | 86.16 | 85.89 | 86.15 | 331,996 | +0.18(+0.20%) |
Dec 28, 2018 | 85.70 | 85.99 | 85.70 | 85.97 | 350,248 | +0.26(+0.30%) |
Dec 27, 2018 | 85.53 | 85.80 | 85.53 | 85.71 | 235,247 | +0.15(+0.17%) |
Dec 26, 2018 | 85.71 | 85.81 | 85.55 | 85.57 | 146,059 | -0.21(-0.25%) |
Dec 24, 2018 | 85.66 | 85.78 | 85.62 | 85.78 | 101,338 | +0.12(+0.14%) |
Dec 21, 2018 | 85.57 | 85.66 | 85.50 | 85.66 | 434,549 | +0.09(+0.11%) |
Dec 20, 2018 | 85.72 | 85.82 | 85.54 | 85.57 | 226,603 | -0.14(-0.17%) |
Dec 19, 2018 | 85.78 | 85.82 | 85.59 | 85.71 | 506,664 | +0.03(+0.04%) |
Dec 18, 2018 | 85.49 | 85.69 | 85.43 | 85.68 | 218,912 | +0.30(+0.35%) |
Dec 17, 2018 | 85.29 | 85.44 | 85.29 | 85.38 | 196,298 | +0.07(+0.08%) |
Dec 14, 2018 | 85.33 | 85.36 | 85.24 | 85.31 | 220,265 | +0.08(+0.09%) |
Dec 13, 2018 | 85.26 | 85.28 | 85.18 | 85.24 | 223,776 | +0.07(+0.08%) |
Dec 12, 2018 | 85.20 | 85.25 | 85.15 | 85.17 | 761,370 | -0.08(-0.09%) |
Dec 11, 2018 | 85.29 | 85.37 | 85.19 | 85.24 | 459,155 | -0.05(-0.06%) |
Dec 10, 2018 | 85.24 | 85.29 | 85.20 | 85.29 | 109,069 | +0.08(+0.10%) |
Dec 07, 2018 | 85.11 | 85.21 | 84.95 | 85.21 | 203,635 | +0.09(+0.11%) |
Dec 06, 2018 | 85.03 | 85.19 | 84.97 | 85.12 | 196,802 | +0.27(+0.32%) |
Dec 04, 2018 | 84.85 | 84.92 | 84.78 | 84.85 | 162,597 | +0.13(+0.16%) |
Dec 03, 2018 | 84.69 | 84.78 | 84.63 | 84.72 | 117,248 | +0.16(+0.19%) |
Nov 30, 2018 | 84.57 | 84.64 | 84.52 | 84.56 | 69,973 | -0.02(-0.03%) |
Nov 29, 2018 | 84.52 | 84.63 | 84.50 | 84.58 | 92,765 | +0.02(+0.02%) |
Nov 28, 2018 | 84.38 | 84.59 | 84.29 | 84.57 | 145,301 | +0.22(+0.27%) |
Nov 27, 2018 | 84.43 | 84.45 | 84.34 | 84.34 | 149,153 | -0.02(-0.03%) |
Nov 26, 2018 | 84.37 | 84.46 | 84.29 | 84.37 | 341,428 | +0.04(+0.05%) |
Nov 23, 2018 | 84.55 | 84.55 | 84.33 | 84.33 | 29,885 | -0.07(-0.08%) |
Nov 21, 2018 | 84.39 | 84.39 | 84.39 | 0 | +0.05(+0.06%) | |
Nov 20, 2018 | 84.33 | 84.44 | 84.30 | 84.34 | 222,580 | -0.12(-0.14%) |
Nov 19, 2018 | 84.40 | 84.52 | 84.39 | 84.46 | 129,028 | -0.08(-0.10%) |
Nov 16, 2018 | 84.43 | 84.56 | 84.31 | 84.54 | 89,537 | +0.24(+0.29%) |
Nov 15, 2018 | 84.21 | 84.38 | 84.21 | 84.30 | 130,109 | +0.06(+0.07%) |
Nov 14, 2018 | 84.09 | 84.31 | 84.09 | 84.24 | 160,707 | +0.07(+0.08%) |
Nov 13, 2018 | 84.09 | 84.24 | 84.09 | 84.18 | 176,353 | -0.02(-0.02%) |
Nov 12, 2018 | 84.18 | 84.25 | 84.12 | 84.19 | 77,348 | +0.11(+0.13%) |
Nov 09, 2018 | 84.02 | 84.11 | 84.01 | 84.08 | 207,399 | +0.04(+0.05%) |
Nov 08, 2018 | 84.03 | 84.17 | 84.00 | 84.04 | 242,174 | -0.13(-0.16%) |
Nov 07, 2018 | 84.13 | 84.26 | 84.07 | 84.18 | 128,897 | +0.12(+0.15%) |
Nov 06, 2018 | 84.11 | 84.11 | 83.98 | 84.05 | 309,478 | -0.04(-0.05%) |
Nov 05, 2018 | 84.07 | 84.12 | 84.00 | 84.09 | 127,421 | +0.08(+0.09%) |
Nov 02, 2018 | 84.15 | 84.18 | 84.00 | 84.01 | 61,691 | -0.33(-0.40%) |