Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.63 | 88.33 | 86.30 | 88.00 | 1,108,923 | +1.17(+1.35%) |
Jan 30, 2019 | 86.76 | 87.36 | 86.27 | 86.82 | 504,762 | +0.19(+0.22%) |
Jan 29, 2019 | 86.23 | 86.92 | 86.22 | 86.63 | 690,616 | +0.32(+0.37%) |
Jan 28, 2019 | 85.24 | 86.31 | 84.75 | 86.31 | 1,120,206 | +1.20(+1.41%) |
Jan 25, 2019 | 85.58 | 86.36 | 84.98 | 85.11 | 776,242 | -0.28(-0.32%) |
Jan 24, 2019 | 86.18 | 86.66 | 84.67 | 85.39 | 1,006,918 | -2.03(-2.32%) |
Jan 23, 2019 | 88.07 | 88.34 | 86.59 | 87.42 | 1,073,541 | -0.67(-0.76%) |
Jan 22, 2019 | 87.98 | 88.16 | 86.40 | 88.09 | 901,154 | +0.17(+0.19%) |
Jan 18, 2019 | 87.50 | 88.17 | 87.09 | 87.92 | 1,115,439 | +0.51(+0.59%) |
Jan 17, 2019 | 86.69 | 87.71 | 86.23 | 87.41 | 538,315 | +0.80(+0.92%) |
Jan 16, 2019 | 86.56 | 87.08 | 86.08 | 86.61 | 782,632 | +0.05(+0.06%) |
Jan 15, 2019 | 86.11 | 86.76 | 85.76 | 86.56 | 899,277 | +0.45(+0.53%) |
Jan 14, 2019 | 85.53 | 86.29 | 85.19 | 86.11 | 1,160,701 | +0.37(+0.43%) |
Jan 11, 2019 | 85.34 | 85.93 | 84.71 | 85.74 | 856,691 | +0.60(+0.70%) |
Jan 10, 2019 | 83.62 | 85.25 | 83.37 | 85.15 | 906,563 | +1.51(+1.81%) |
Jan 09, 2019 | 83.59 | 83.89 | 82.74 | 83.64 | 1,307,645 | +0.00(+0.00%) |
Jan 08, 2019 | 82.09 | 83.90 | 81.86 | 83.64 | 1,447,395 | +2.11(+2.58%) |
Jan 07, 2019 | 80.04 | 81.94 | 79.30 | 81.53 | 1,117,862 | +1.08(+1.35%) |
Jan 04, 2019 | 79.52 | 80.70 | 78.95 | 80.45 | 1,646,402 | +1.08(+1.36%) |
Jan 03, 2019 | 78.36 | 80.72 | 78.31 | 79.36 | 2,166,840 | +0.60(+0.76%) |
Jan 02, 2019 | 78.10 | 79.31 | 77.15 | 78.77 | 1,228,971 | +0.33(+0.42%) |
Dec 31, 2018 | 78.91 | 79.06 | 76.84 | 78.44 | 1,266,802 | -0.35(-0.45%) |
Dec 28, 2018 | 79.38 | 80.36 | 77.99 | 78.79 | 1,414,471 | -0.40(-0.51%) |
Dec 27, 2018 | 79.18 | 79.20 | 76.62 | 79.20 | 1,519,771 | -0.33(-0.41%) |
Dec 26, 2018 | 78.32 | 79.53 | 77.64 | 79.52 | 2,820,181 | +1.36(+1.74%) |
Dec 24, 2018 | 80.85 | 80.85 | 77.39 | 78.17 | 1,157,868 | -2.47(-3.06%) |
Dec 21, 2018 | 80.15 | 83.11 | 79.61 | 80.63 | 3,528,669 | +0.57(+0.71%) |
Dec 20, 2018 | 81.09 | 81.81 | 78.85 | 80.06 | 1,720,050 | -1.24(-1.53%) |
Dec 19, 2018 | 83.22 | 83.82 | 80.89 | 81.30 | 1,220,318 | -0.37(-0.45%) |
Dec 18, 2018 | 83.12 | 83.43 | 81.35 | 81.67 | 1,555,031 | -1.39(-1.68%) |
Dec 17, 2018 | 85.25 | 85.82 | 82.38 | 83.07 | 1,461,399 | -2.44(-2.86%) |
Dec 14, 2018 | 86.72 | 87.41 | 85.27 | 85.51 | 1,338,432 | -1.56(-1.79%) |
Dec 13, 2018 | 85.46 | 87.81 | 85.31 | 87.07 | 1,814,456 | +1.75(+2.06%) |
Dec 12, 2018 | 85.20 | 86.16 | 84.56 | 85.31 | 1,424,937 | +0.67(+0.79%) |
Dec 11, 2018 | 83.58 | 85.75 | 83.10 | 84.64 | 1,263,005 | +1.44(+1.73%) |
Dec 10, 2018 | 82.41 | 83.64 | 81.66 | 83.20 | 1,739,625 | +0.83(+1.01%) |
Dec 07, 2018 | 84.64 | 84.95 | 81.74 | 82.37 | 1,689,785 | -2.23(-2.64%) |
Dec 06, 2018 | 86.09 | 86.35 | 83.10 | 84.60 | 2,513,936 | -1.18(-1.38%) |
Dec 04, 2018 | 87.00 | 89.01 | 85.46 | 85.78 | 2,178,199 | -0.86(-0.99%) |
Dec 03, 2018 | 87.63 | 87.73 | 86.14 | 86.64 | 1,820,724 | -1.05(-1.20%) |
Nov 30, 2018 | 86.79 | 87.91 | 86.48 | 87.69 | 2,445,290 | +0.90(+1.03%) |
Nov 29, 2018 | 84.73 | 87.61 | 84.65 | 86.79 | 3,078,559 | +1.81(+2.13%) |
Nov 28, 2018 | 87.09 | 89.50 | 84.45 | 84.98 | 5,811,543 | -6.63(-7.24%) |
Nov 27, 2018 | 91.59 | 91.90 | 90.41 | 91.61 | 2,080,397 | +0.14(+0.16%) |
Nov 26, 2018 | 92.50 | 93.55 | 90.89 | 91.46 | 1,941,142 | -1.43(-1.54%) |
Nov 23, 2018 | 92.39 | 93.13 | 91.93 | 92.89 | 360,530 | +0.60(+0.65%) |
Nov 21, 2018 | 92.29 | 92.29 | 92.29 | 0 | -1.92(-2.04%) | |
Nov 20, 2018 | 94.32 | 96.57 | 93.60 | 94.21 | 1,422,101 | +0.36(+0.38%) |
Nov 19, 2018 | 94.79 | 95.58 | 93.50 | 93.85 | 1,001,564 | -1.02(-1.07%) |
Nov 16, 2018 | 94.87 | 95.63 | 94.20 | 94.86 | 934,399 | +0.10(+0.11%) |
Nov 15, 2018 | 94.48 | 95.55 | 93.77 | 94.76 | 1,444,610 | -0.13(-0.13%) |
Nov 14, 2018 | 94.87 | 95.35 | 94.32 | 94.89 | 2,262,783 | +0.09(+0.10%) |
Nov 13, 2018 | 94.90 | 96.14 | 93.76 | 94.80 | 1,594,999 | -0.31(-0.32%) |
Nov 12, 2018 | 93.77 | 95.65 | 93.76 | 95.10 | 1,833,147 | +1.10(+1.17%) |
Nov 09, 2018 | 92.37 | 94.30 | 92.01 | 94.00 | 1,264,796 | +1.63(+1.77%) |
Nov 08, 2018 | 92.34 | 92.91 | 91.80 | 92.37 | 1,548,419 | +0.11(+0.12%) |
Nov 07, 2018 | 91.90 | 92.42 | 90.49 | 92.26 | 1,829,772 | +0.72(+0.79%) |
Nov 06, 2018 | 89.84 | 91.72 | 89.52 | 91.54 | 975,945 | +1.62(+1.80%) |
Nov 05, 2018 | 88.07 | 90.30 | 88.07 | 89.92 | 1,620,287 | +1.91(+2.17%) |
Nov 02, 2018 | 92.44 | 92.93 | 86.99 | 88.02 | 3,291,977 | -3.37(-3.69%) |