Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 85.73 | 89.48 | 84.96 | 85.00 | 317,552 | -0.75(-0.87%) |
Jan 30, 2019 | 83.54 | 86.03 | 81.55 | 85.75 | 410,399 | +1.95(+2.33%) |
Jan 29, 2019 | 84.04 | 84.48 | 83.03 | 83.80 | 348,899 | -0.20(-0.24%) |
Jan 28, 2019 | 83.46 | 84.42 | 83.02 | 84.00 | 402,252 | -0.64(-0.76%) |
Jan 25, 2019 | 84.11 | 85.45 | 78.40 | 84.64 | 193,300 | +1.69(+2.04%) |
Jan 24, 2019 | 82.00 | 83.16 | 80.13 | 82.95 | 203,568 | +1.25(+1.53%) |
Jan 23, 2019 | 80.05 | 82.47 | 79.00 | 81.70 | 223,574 | +1.53(+1.91%) |
Jan 22, 2019 | 81.69 | 81.69 | 78.75 | 80.17 | 344,971 | -2.61(-3.15%) |
Jan 18, 2019 | 83.63 | 83.81 | 81.34 | 82.78 | 215,900 | +0.34(+0.41%) |
Jan 17, 2019 | 84.69 | 85.59 | 80.75 | 82.44 | 366,750 | -2.63(-3.09%) |
Jan 16, 2019 | 83.37 | 85.65 | 82.43 | 85.07 | 237,982 | +1.87(+2.25%) |
Jan 15, 2019 | 79.51 | 84.64 | 79.51 | 83.20 | 229,414 | +3.70(+4.65%) |
Jan 14, 2019 | 80.98 | 80.98 | 78.57 | 79.50 | 253,028 | -2.42(-2.95%) |
Jan 11, 2019 | 82.13 | 83.65 | 79.91 | 81.92 | 326,200 | +0.38(+0.47%) |
Jan 10, 2019 | 77.54 | 81.63 | 76.57 | 81.54 | 449,607 | +3.31(+4.23%) |
Jan 09, 2019 | 74.19 | 78.42 | 74.19 | 78.23 | 245,541 | +4.49(+6.09%) |
Jan 08, 2019 | 74.48 | 74.48 | 71.00 | 73.74 | 222,680 | +0.93(+1.28%) |
Jan 07, 2019 | 68.85 | 73.29 | 66.83 | 72.81 | 288,342 | +3.99(+5.80%) |
Jan 04, 2019 | 66.95 | 69.83 | 66.50 | 68.82 | 497,100 | +3.38(+5.17%) |
Jan 03, 2019 | 68.80 | 68.80 | 64.46 | 65.44 | 338,640 | -3.89(-5.61%) |
Jan 02, 2019 | 67.89 | 70.33 | 66.69 | 69.33 | 349,731 | -0.15(-0.22%) |
Dec 31, 2018 | 69.61 | 71.30 | 68.43 | 69.48 | 204,000 | +0.62(+0.90%) |
Dec 28, 2018 | 68.05 | 70.60 | 66.36 | 68.86 | 232,100 | +1.28(+1.89%) |
Dec 27, 2018 | 65.33 | 67.69 | 64.39 | 67.58 | 179,997 | +0.46(+0.69%) |
Dec 26, 2018 | 60.88 | 67.29 | 60.88 | 67.12 | 328,682 | +6.97(+11.59%) |
Dec 24, 2018 | 60.25 | 61.50 | 59.36 | 60.15 | 113,300 | -0.69(-1.13%) |
Dec 21, 2018 | 63.16 | 64.52 | 58.99 | 60.84 | 777,300 | -1.83(-2.92%) |
Dec 20, 2018 | 65.36 | 66.34 | 61.76 | 62.67 | 313,834 | -2.83(-4.32%) |
Dec 19, 2018 | 66.75 | 70.66 | 65.24 | 65.50 | 391,429 | -1.43(-2.14%) |
Dec 18, 2018 | 66.92 | 68.39 | 66.28 | 66.93 | 395,394 | +0.44(+0.66%) |
Dec 17, 2018 | 71.94 | 73.81 | 66.41 | 66.49 | 350,811 | -5.85(-8.09%) |
Dec 14, 2018 | 74.46 | 75.50 | 70.74 | 72.34 | 331,800 | -2.30(-3.08%) |
Dec 13, 2018 | 77.35 | 77.35 | 73.22 | 74.64 | 155,263 | -2.23(-2.90%) |
Dec 12, 2018 | 76.46 | 79.21 | 76.26 | 76.87 | 306,750 | +1.23(+1.63%) |
Dec 11, 2018 | 73.88 | 75.93 | 73.29 | 75.64 | 261,445 | +2.88(+3.96%) |
Dec 10, 2018 | 71.04 | 72.97 | 69.28 | 72.76 | 188,928 | +1.47(+2.06%) |
Dec 07, 2018 | 76.51 | 77.99 | 70.59 | 71.29 | 441,100 | -5.51(-7.17%) |
Dec 06, 2018 | 72.90 | 76.88 | 70.97 | 76.80 | 336,213 | +2.73(+3.69%) |
Dec 04, 2018 | 75.98 | 77.20 | 73.43 | 74.07 | 432,600 | -2.77(-3.60%) |
Dec 03, 2018 | 76.32 | 77.38 | 75.35 | 76.84 | 329,232 | +2.76(+3.73%) |
Nov 30, 2018 | 74.11 | 74.98 | 72.66 | 74.08 | 224,000 | -0.17(-0.23%) |
Nov 29, 2018 | 72.37 | 74.59 | 71.67 | 74.25 | 274,257 | +1.70(+2.34%) |
Nov 28, 2018 | 69.53 | 72.64 | 68.61 | 72.55 | 209,972 | +3.67(+5.33%) |
Nov 27, 2018 | 69.38 | 69.84 | 68.04 | 68.88 | 172,587 | -1.13(-1.61%) |
Nov 26, 2018 | 67.19 | 70.28 | 64.94 | 70.01 | 294,288 | +3.51(+5.28%) |
Nov 23, 2018 | 66.17 | 67.08 | 65.78 | 66.50 | 85,700 | -0.27(-0.40%) |
Nov 21, 2018 | 66.77 | 66.77 | 66.77 | 0 | +0.77(+1.17%) | |
Nov 20, 2018 | 64.28 | 68.80 | 62.81 | 66.00 | 651,061 | +0.11(+0.17%) |
Nov 19, 2018 | 74.04 | 74.04 | 65.02 | 65.89 | 776,731 | -8.38(-11.28%) |
Nov 16, 2018 | 72.95 | 75.32 | 72.67 | 74.27 | 600,900 | +1.17(+1.60%) |
Nov 15, 2018 | 67.60 | 73.46 | 67.26 | 73.10 | 453,597 | +5.11(+7.52%) |
Nov 14, 2018 | 68.30 | 68.39 | 65.22 | 67.99 | 441,489 | +0.23(+0.34%) |
Nov 13, 2018 | 70.31 | 71.51 | 67.30 | 67.76 | 641,105 | -2.83(-4.01%) |
Nov 12, 2018 | 77.93 | 77.93 | 70.51 | 70.59 | 391,722 | -7.21(-9.27%) |
Nov 09, 2018 | 80.96 | 81.26 | 76.82 | 77.80 | 168,100 | -3.64(-4.47%) |
Nov 08, 2018 | 79.06 | 82.36 | 78.67 | 81.44 | 162,736 | +2.23(+2.82%) |
Nov 07, 2018 | 78.48 | 80.00 | 77.33 | 79.21 | 353,584 | +1.40(+1.80%) |
Nov 06, 2018 | 78.75 | 80.84 | 77.52 | 77.81 | 340,661 | -0.89(-1.13%) |
Nov 05, 2018 | 82.24 | 82.43 | 77.92 | 78.70 | 271,839 | -3.60(-4.37%) |
Nov 02, 2018 | 82.74 | 85.60 | 81.53 | 82.30 | 320,200 | -0.53(-0.64%) |