Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.16 | 89.23 | 84.89 | 87.08 | 8,868,663 | +3.48(+4.16%) |
Jan 30, 2019 | 84.18 | 84.31 | 82.83 | 83.60 | 4,849,914 | -0.09(-0.11%) |
Jan 29, 2019 | 82.93 | 83.72 | 82.44 | 83.69 | 2,673,644 | +0.80(+0.97%) |
Jan 28, 2019 | 82.51 | 83.13 | 81.72 | 82.89 | 3,783,772 | -0.41(-0.50%) |
Jan 25, 2019 | 83.20 | 84.06 | 82.62 | 83.31 | 4,170,257 | +0.93(+1.13%) |
Jan 24, 2019 | 82.92 | 83.15 | 81.65 | 82.37 | 3,397,925 | -1.01(-1.21%) |
Jan 23, 2019 | 85.13 | 85.21 | 81.99 | 83.38 | 5,535,064 | -1.45(-1.71%) |
Jan 22, 2019 | 83.86 | 85.10 | 83.57 | 84.83 | 6,770,525 | +0.89(+1.06%) |
Jan 18, 2019 | 82.98 | 84.17 | 82.71 | 83.94 | 5,142,773 | +1.67(+2.03%) |
Jan 17, 2019 | 80.10 | 82.33 | 79.98 | 82.27 | 4,787,889 | +2.14(+2.67%) |
Jan 16, 2019 | 80.89 | 81.75 | 80.03 | 80.13 | 5,399,511 | -0.47(-0.58%) |
Jan 15, 2019 | 81.91 | 81.91 | 79.99 | 80.60 | 5,752,141 | -1.31(-1.59%) |
Jan 14, 2019 | 80.41 | 82.33 | 79.84 | 81.91 | 5,726,161 | +1.02(+1.26%) |
Jan 11, 2019 | 81.21 | 81.76 | 80.40 | 80.89 | 6,394,031 | -0.83(-1.01%) |
Jan 10, 2019 | 80.47 | 81.91 | 80.02 | 81.72 | 2,943,831 | +0.82(+1.01%) |
Jan 09, 2019 | 80.63 | 81.24 | 80.27 | 80.90 | 4,419,541 | +0.41(+0.51%) |
Jan 08, 2019 | 81.35 | 81.89 | 79.75 | 80.49 | 3,645,140 | +0.01(+0.01%) |
Jan 07, 2019 | 80.54 | 81.09 | 79.46 | 80.48 | 4,591,588 | -0.27(-0.34%) |
Jan 04, 2019 | 79.47 | 80.91 | 79.18 | 80.75 | 4,051,401 | +2.72(+3.48%) |
Jan 03, 2019 | 79.70 | 79.85 | 77.82 | 78.04 | 3,274,044 | -2.28(-2.84%) |
Jan 02, 2019 | 79.42 | 80.44 | 79.13 | 80.32 | 3,990,865 | -0.26(-0.33%) |
Dec 31, 2018 | 80.03 | 80.60 | 79.68 | 80.58 | 3,215,413 | +0.83(+1.04%) |
Dec 28, 2018 | 81.12 | 81.65 | 79.43 | 79.75 | 3,597,278 | -1.03(-1.28%) |
Dec 27, 2018 | 78.69 | 80.79 | 77.73 | 80.79 | 5,240,929 | +0.97(+1.21%) |
Dec 26, 2018 | 75.04 | 79.96 | 74.31 | 79.82 | 7,575,285 | +5.55(+7.48%) |
Dec 24, 2018 | 76.86 | 77.13 | 74.27 | 74.27 | 3,302,074 | -2.98(-3.86%) |
Dec 21, 2018 | 77.29 | 78.72 | 76.97 | 77.25 | 9,548,927 | -0.36(-0.47%) |
Dec 20, 2018 | 78.06 | 79.13 | 76.58 | 77.61 | 6,258,107 | -0.31(-0.40%) |
Dec 19, 2018 | 77.42 | 81.42 | 77.05 | 77.93 | 7,656,082 | -2.45(-3.04%) |
Dec 18, 2018 | 80.87 | 81.85 | 79.89 | 80.37 | 4,118,351 | +0.34(+0.42%) |
Dec 17, 2018 | 81.30 | 81.65 | 79.61 | 80.03 | 5,627,168 | -1.48(-1.81%) |
Dec 14, 2018 | 82.51 | 82.65 | 80.59 | 81.51 | 5,485,543 | -1.75(-2.10%) |
Dec 13, 2018 | 83.72 | 84.15 | 82.41 | 83.27 | 4,224,695 | -0.36(-0.42%) |
Dec 12, 2018 | 86.48 | 86.67 | 83.59 | 83.62 | 5,389,944 | -1.96(-2.29%) |
Dec 11, 2018 | 87.40 | 87.91 | 84.50 | 85.58 | 2,778,191 | -0.68(-0.79%) |
Dec 10, 2018 | 86.47 | 87.16 | 83.36 | 86.26 | 4,832,788 | -0.76(-0.87%) |
Dec 07, 2018 | 89.26 | 90.34 | 86.31 | 87.02 | 3,839,469 | -2.25(-2.52%) |
Dec 06, 2018 | 87.69 | 89.31 | 87.07 | 89.26 | 5,166,707 | +1.05(+1.19%) |
Dec 04, 2018 | 93.86 | 94.01 | 87.45 | 88.21 | 8,310,135 | -7.02(-7.37%) |
Dec 03, 2018 | 96.35 | 96.91 | 94.01 | 95.24 | 4,259,733 | -0.02(-0.02%) |
Nov 30, 2018 | 93.97 | 95.38 | 93.52 | 95.25 | 4,313,926 | +1.68(+1.79%) |
Nov 29, 2018 | 93.45 | 94.13 | 92.83 | 93.58 | 2,372,655 | -0.24(-0.26%) |
Nov 28, 2018 | 92.24 | 93.87 | 91.65 | 93.82 | 2,746,588 | +1.69(+1.83%) |
Nov 27, 2018 | 90.97 | 92.17 | 90.58 | 92.13 | 2,340,568 | +0.72(+0.79%) |
Nov 26, 2018 | 90.81 | 91.64 | 90.09 | 91.41 | 4,115,146 | +1.61(+1.79%) |
Nov 23, 2018 | 89.92 | 90.87 | 89.44 | 89.80 | 1,011,609 | -0.07(-0.07%) |
Nov 21, 2018 | 89.87 | 89.87 | 89.87 | 0 | +0.21(+0.24%) | |
Nov 20, 2018 | 91.12 | 91.54 | 89.26 | 89.65 | 4,218,555 | -2.30(-2.50%) |
Nov 19, 2018 | 90.97 | 92.46 | 90.79 | 91.95 | 3,539,516 | +0.99(+1.09%) |
Nov 16, 2018 | 90.42 | 91.54 | 89.90 | 90.96 | 3,127,420 | +0.45(+0.50%) |
Nov 15, 2018 | 89.29 | 90.95 | 88.00 | 90.50 | 4,031,859 | +0.78(+0.87%) |
Nov 14, 2018 | 90.51 | 91.83 | 88.80 | 89.72 | 3,617,761 | +0.08(+0.09%) |
Nov 13, 2018 | 88.55 | 90.56 | 88.50 | 89.64 | 4,366,926 | +1.38(+1.56%) |
Nov 12, 2018 | 89.93 | 90.50 | 88.07 | 88.27 | 2,208,058 | -1.47(-1.63%) |
Nov 09, 2018 | 91.68 | 91.88 | 89.50 | 89.73 | 4,121,425 | -1.63(-1.78%) |
Nov 08, 2018 | 90.82 | 91.73 | 90.75 | 91.36 | 3,132,018 | +0.30(+0.33%) |
Nov 07, 2018 | 89.51 | 91.22 | 88.50 | 91.06 | 4,539,225 | +2.03(+2.28%) |
Nov 06, 2018 | 87.48 | 89.22 | 87.23 | 89.03 | 3,152,233 | +1.50(+1.71%) |
Nov 05, 2018 | 87.20 | 88.04 | 86.88 | 87.53 | 2,984,889 | +0.68(+0.78%) |
Nov 02, 2018 | 87.76 | 88.22 | 86.43 | 86.85 | 3,483,032 | -1.25(-1.42%) |