Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 80.19 | 81.07 | 79.59 | 80.66 | 86,273 | -1.55(-1.89%) |
Jan 30, 2019 | 81.43 | 82.75 | 81.23 | 82.21 | 48,605 | +1.14(+1.41%) |
Jan 29, 2019 | 80.39 | 81.34 | 80.39 | 81.07 | 51,310 | +0.76(+0.95%) |
Jan 28, 2019 | 79.84 | 80.31 | 79.65 | 80.31 | 45,867 | -0.17(-0.21%) |
Jan 25, 2019 | 79.54 | 80.74 | 79.54 | 80.48 | 64,968 | +1.71(+2.18%) |
Jan 24, 2019 | 78.78 | 79.24 | 78.48 | 78.76 | 49,410 | -0.47(-0.59%) |
Jan 23, 2019 | 79.89 | 79.98 | 78.58 | 79.24 | 51,229 | -0.53(-0.67%) |
Jan 22, 2019 | 80.66 | 80.69 | 79.32 | 79.77 | 113,708 | -1.32(-1.63%) |
Jan 18, 2019 | 80.27 | 81.37 | 80.18 | 81.09 | 72,027 | +1.38(+1.73%) |
Jan 17, 2019 | 78.12 | 79.93 | 78.12 | 79.72 | 56,167 | +1.29(+1.64%) |
Jan 16, 2019 | 77.92 | 78.73 | 77.79 | 78.43 | 43,775 | +0.63(+0.82%) |
Jan 15, 2019 | 78.09 | 78.41 | 77.46 | 77.79 | 79,972 | -0.52(-0.66%) |
Jan 14, 2019 | 78.33 | 78.80 | 78.01 | 78.31 | 33,531 | -0.70(-0.88%) |
Jan 11, 2019 | 78.98 | 79.27 | 78.58 | 79.01 | 45,003 | -0.40(-0.50%) |
Jan 10, 2019 | 78.42 | 79.41 | 78.16 | 79.41 | 94,840 | +0.63(+0.79%) |
Jan 09, 2019 | 78.70 | 79.01 | 78.08 | 78.78 | 79,695 | +0.26(+0.33%) |
Jan 08, 2019 | 77.96 | 78.60 | 77.75 | 78.52 | 93,884 | +0.95(+1.23%) |
Jan 07, 2019 | 77.42 | 78.42 | 77.05 | 77.57 | 89,234 | +0.11(+0.14%) |
Jan 04, 2019 | 75.48 | 77.73 | 75.48 | 77.46 | 97,838 | +3.06(+4.12%) |
Jan 03, 2019 | 76.26 | 76.26 | 74.35 | 74.40 | 77,966 | -2.28(-2.97%) |
Jan 02, 2019 | 75.00 | 76.98 | 75.00 | 76.67 | 66,926 | +0.55(+0.73%) |
Dec 31, 2018 | 75.77 | 76.23 | 75.27 | 76.12 | 97,949 | +0.57(+0.76%) |
Dec 28, 2018 | 76.26 | 76.69 | 75.36 | 75.55 | 104,787 | -0.48(-0.63%) |
Dec 27, 2018 | 73.67 | 76.03 | 73.39 | 76.03 | 139,138 | +1.36(+1.82%) |
Dec 26, 2018 | 71.99 | 74.68 | 71.11 | 74.67 | 129,019 | +3.09(+4.32%) |
Dec 24, 2018 | 73.01 | 73.32 | 71.53 | 71.58 | 96,625 | -1.72(-2.35%) |
Dec 21, 2018 | 74.30 | 75.45 | 73.26 | 73.30 | 228,547 | -0.60(-0.81%) |
Dec 20, 2018 | 74.55 | 75.39 | 73.18 | 73.90 | 291,277 | -0.80(-1.07%) |
Dec 19, 2018 | 75.86 | 77.34 | 74.34 | 74.69 | 294,750 | -0.94(-1.25%) |
Dec 18, 2018 | 75.85 | 76.46 | 75.31 | 75.64 | 212,489 | +0.39(+0.52%) |
Dec 17, 2018 | 76.43 | 77.20 | 74.79 | 75.25 | 147,091 | -1.06(-1.38%) |
Dec 14, 2018 | 76.69 | 77.21 | 76.08 | 76.30 | 120,764 | -0.93(-1.20%) |
Dec 13, 2018 | 78.20 | 78.48 | 77.01 | 77.23 | 123,066 | -0.76(-0.97%) |
Dec 12, 2018 | 78.52 | 78.91 | 77.99 | 77.99 | 108,542 | +0.77(+0.99%) |
Dec 11, 2018 | 78.84 | 79.27 | 76.89 | 77.22 | 150,950 | -0.32(-0.41%) |
Dec 10, 2018 | 77.45 | 77.84 | 76.13 | 77.54 | 137,414 | +0.19(+0.25%) |
Dec 07, 2018 | 79.62 | 80.72 | 77.15 | 77.35 | 123,974 | -2.12(-2.67%) |
Dec 06, 2018 | 79.44 | 79.56 | 77.43 | 79.47 | 188,353 | -1.29(-1.60%) |
Dec 04, 2018 | 83.46 | 83.60 | 80.71 | 80.77 | 107,813 | -2.77(-3.32%) |
Dec 03, 2018 | 83.67 | 84.23 | 82.43 | 83.54 | 100,016 | +1.62(+1.97%) |
Nov 30, 2018 | 81.23 | 81.99 | 81.17 | 81.92 | 60,548 | +0.44(+0.54%) |
Nov 29, 2018 | 81.01 | 81.98 | 80.66 | 81.48 | 103,225 | +0.52(+0.64%) |
Nov 28, 2018 | 79.84 | 80.97 | 78.80 | 80.96 | 71,239 | +1.33(+1.67%) |
Nov 27, 2018 | 80.31 | 80.69 | 79.10 | 79.64 | 102,491 | -1.31(-1.62%) |
Nov 26, 2018 | 80.75 | 81.37 | 80.58 | 80.95 | 93,892 | +0.80(+0.99%) |
Nov 23, 2018 | 80.11 | 80.67 | 79.90 | 80.15 | 25,458 | -0.99(-1.22%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.87 | 81.14 | 79.86 | 80.21 | 109,025 | -1.80(-2.19%) |
Nov 19, 2018 | 83.10 | 83.37 | 81.78 | 82.00 | 42,651 | -1.26(-1.51%) |
Nov 16, 2018 | 82.28 | 83.51 | 82.17 | 83.26 | 72,059 | +0.65(+0.79%) |
Nov 15, 2018 | 81.16 | 83.01 | 81.03 | 82.61 | 101,491 | +1.17(+1.43%) |
Nov 14, 2018 | 81.85 | 82.51 | 80.95 | 81.44 | 74,826 | -0.07(-0.09%) |
Nov 13, 2018 | 82.19 | 82.93 | 81.47 | 81.52 | 67,651 | -0.49(-0.59%) |
Nov 12, 2018 | 83.24 | 83.24 | 81.92 | 82.00 | 108,175 | -1.34(-1.60%) |
Nov 09, 2018 | 84.31 | 84.31 | 82.67 | 83.34 | 62,097 | -1.38(-1.63%) |
Nov 08, 2018 | 84.76 | 85.17 | 84.40 | 84.72 | 70,267 | -0.54(-0.64%) |
Nov 07, 2018 | 84.43 | 85.31 | 83.93 | 85.26 | 60,735 | +1.56(+1.87%) |
Nov 06, 2018 | 82.51 | 83.70 | 82.51 | 83.70 | 45,538 | +1.09(+1.32%) |
Nov 05, 2018 | 82.36 | 82.78 | 82.12 | 82.61 | 60,119 | +0.17(+0.21%) |
Nov 02, 2018 | 82.94 | 83.27 | 81.41 | 82.44 | 110,027 | -0.01(-0.01%) |