Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 81.44 | 84.13 | 80.90 | 83.53 | 763,013 | +1.83(+2.24%) |
Jan 30, 2019 | 79.43 | 81.98 | 77.70 | 81.70 | 462,899 | +2.58(+3.26%) |
Jan 29, 2019 | 76.68 | 79.52 | 75.31 | 79.12 | 597,727 | +2.46(+3.21%) |
Jan 28, 2019 | 81.86 | 82.45 | 75.14 | 76.66 | 1,768,670 | -6.39(-7.69%) |
Jan 25, 2019 | 81.34 | 83.72 | 80.42 | 83.05 | 943,700 | +2.26(+2.80%) |
Jan 24, 2019 | 79.84 | 81.21 | 79.03 | 80.79 | 792,551 | +0.78(+0.97%) |
Jan 23, 2019 | 81.25 | 82.42 | 78.52 | 80.01 | 821,451 | -0.65(-0.81%) |
Jan 22, 2019 | 82.50 | 83.21 | 78.89 | 80.66 | 1,019,913 | -2.46(-2.96%) |
Jan 18, 2019 | 81.45 | 83.18 | 79.00 | 83.12 | 1,062,900 | +2.44(+3.02%) |
Jan 17, 2019 | 80.33 | 82.05 | 79.75 | 80.68 | 680,095 | -0.20(-0.25%) |
Jan 16, 2019 | 80.54 | 84.66 | 80.52 | 80.88 | 935,351 | +0.43(+0.53%) |
Jan 15, 2019 | 78.25 | 82.49 | 78.12 | 80.45 | 3,311,546 | -3.57(-4.25%) |
Jan 14, 2019 | 87.94 | 87.94 | 83.96 | 84.02 | 735,056 | -5.10(-5.72%) |
Jan 11, 2019 | 88.36 | 90.70 | 86.86 | 89.12 | 552,300 | -0.04(-0.04%) |
Jan 10, 2019 | 84.22 | 89.52 | 83.36 | 89.16 | 645,321 | +4.38(+5.17%) |
Jan 09, 2019 | 85.60 | 86.88 | 84.24 | 84.78 | 534,088 | -0.56(-0.66%) |
Jan 08, 2019 | 82.89 | 85.50 | 81.88 | 85.34 | 996,114 | +3.56(+4.35%) |
Jan 07, 2019 | 77.00 | 83.71 | 77.00 | 81.78 | 1,156,928 | +6.58(+8.75%) |
Jan 04, 2019 | 74.00 | 75.89 | 72.36 | 75.20 | 855,700 | +1.99(+2.72%) |
Jan 03, 2019 | 73.15 | 74.97 | 71.20 | 73.21 | 645,412 | +0.45(+0.62%) |
Jan 02, 2019 | 71.30 | 73.76 | 70.29 | 72.76 | 773,376 | -0.15(-0.21%) |
Dec 31, 2018 | 71.04 | 73.94 | 71.04 | 72.91 | 794,600 | +2.51(+3.57%) |
Dec 28, 2018 | 68.95 | 72.49 | 68.27 | 70.40 | 794,100 | +1.81(+2.64%) |
Dec 27, 2018 | 66.82 | 69.82 | 65.50 | 68.59 | 690,755 | +0.49(+0.72%) |
Dec 26, 2018 | 63.03 | 68.26 | 63.03 | 68.10 | 1,966,753 | +5.43(+8.66%) |
Dec 24, 2018 | 62.38 | 65.62 | 60.27 | 62.67 | 537,400 | -0.63(-1.00%) |
Dec 21, 2018 | 66.18 | 67.56 | 61.78 | 63.30 | 1,452,800 | -2.51(-3.81%) |
Dec 20, 2018 | 68.24 | 70.72 | 64.79 | 65.81 | 1,040,475 | -2.57(-3.76%) |
Dec 19, 2018 | 72.39 | 75.97 | 67.72 | 68.38 | 872,885 | -4.16(-5.73%) |
Dec 18, 2018 | 75.49 | 77.10 | 70.93 | 72.54 | 1,016,223 | -1.76(-2.37%) |
Dec 17, 2018 | 76.36 | 79.36 | 74.17 | 74.30 | 900,129 | -2.83(-3.67%) |
Dec 14, 2018 | 74.70 | 77.79 | 73.68 | 77.13 | 688,800 | +1.47(+1.94%) |
Dec 13, 2018 | 79.70 | 80.72 | 74.88 | 75.66 | 779,008 | -3.84(-4.83%) |
Dec 12, 2018 | 77.88 | 81.04 | 77.71 | 79.50 | 498,599 | +2.71(+3.53%) |
Dec 11, 2018 | 77.65 | 77.99 | 75.63 | 76.79 | 691,679 | +0.10(+0.13%) |
Dec 10, 2018 | 74.75 | 78.03 | 74.43 | 76.69 | 800,886 | +2.31(+3.11%) |
Dec 07, 2018 | 80.00 | 81.60 | 74.04 | 74.38 | 1,100,000 | -5.35(-6.71%) |
Dec 06, 2018 | 77.39 | 80.48 | 74.30 | 79.73 | 1,056,333 | +1.38(+1.76%) |
Dec 04, 2018 | 83.74 | 85.55 | 78.14 | 78.35 | 821,900 | -5.94(-7.05%) |
Dec 03, 2018 | 82.38 | 84.89 | 82.20 | 84.29 | 874,939 | +3.13(+3.86%) |
Nov 30, 2018 | 80.60 | 82.48 | 80.60 | 81.16 | 775,600 | +0.55(+0.68%) |
Nov 29, 2018 | 77.90 | 81.98 | 77.73 | 80.61 | 843,747 | +2.59(+3.32%) |
Nov 28, 2018 | 78.52 | 79.82 | 76.33 | 78.02 | 628,993 | +0.11(+0.14%) |
Nov 27, 2018 | 77.58 | 79.03 | 75.60 | 77.91 | 551,882 | -0.44(-0.56%) |
Nov 26, 2018 | 74.65 | 78.76 | 74.59 | 78.35 | 688,014 | +5.01(+6.83%) |
Nov 23, 2018 | 72.05 | 75.70 | 72.03 | 73.34 | 251,900 | +0.66(+0.91%) |
Nov 21, 2018 | 72.68 | 72.68 | 72.68 | 0 | +0.02(+0.03%) | |
Nov 20, 2018 | 69.56 | 73.28 | 68.00 | 72.66 | 846,918 | +1.18(+1.65%) |
Nov 19, 2018 | 72.72 | 74.41 | 70.22 | 71.48 | 945,525 | -1.68(-2.30%) |
Nov 16, 2018 | 69.18 | 73.69 | 68.03 | 73.16 | 883,200 | +3.79(+5.46%) |
Nov 15, 2018 | 64.90 | 70.53 | 63.57 | 69.37 | 969,287 | +4.30(+6.61%) |
Nov 14, 2018 | 68.32 | 69.51 | 63.61 | 65.07 | 1,361,717 | -2.24(-3.33%) |
Nov 13, 2018 | 68.10 | 70.45 | 66.83 | 67.31 | 900,396 | -0.61(-0.90%) |
Nov 12, 2018 | 71.69 | 72.25 | 67.69 | 67.92 | 937,814 | -4.49(-6.20%) |
Nov 09, 2018 | 72.68 | 73.67 | 70.43 | 72.41 | 800,600 | -0.63(-0.86%) |
Nov 08, 2018 | 75.67 | 77.00 | 72.58 | 73.04 | 1,417,232 | -3.01(-3.96%) |
Nov 07, 2018 | 79.55 | 81.00 | 71.95 | 76.05 | 3,040,483 | -10.23(-11.86%) |
Nov 06, 2018 | 87.38 | 88.34 | 85.41 | 86.28 | 1,184,238 | -1.88(-2.13%) |
Nov 05, 2018 | 88.17 | 89.20 | 85.71 | 88.16 | 753,560 | -0.10(-0.11%) |
Nov 02, 2018 | 88.10 | 90.00 | 84.01 | 88.26 | 810,900 | +0.13(+0.15%) |