Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.92 | 88.59 | 87.18 | 87.62 | 9,460,577 | -1.27(-1.43%) |
Jan 30, 2019 | 88.49 | 89.32 | 87.19 | 88.89 | 7,388,520 | +1.36(+1.55%) |
Jan 29, 2019 | 88.84 | 89.37 | 87.50 | 87.53 | 7,119,685 | -1.15(-1.30%) |
Jan 28, 2019 | 87.99 | 89.94 | 87.89 | 88.68 | 8,443,644 | -1.49(-1.66%) |
Jan 25, 2019 | 88.80 | 90.57 | 88.72 | 90.18 | 12,784,306 | +2.00(+2.27%) |
Jan 24, 2019 | 84.61 | 88.54 | 84.47 | 88.17 | 16,508,935 | +5.70(+6.91%) |
Jan 23, 2019 | 83.67 | 84.10 | 81.89 | 82.47 | 11,907,387 | -0.98(-1.17%) |
Jan 22, 2019 | 85.01 | 85.01 | 82.76 | 83.45 | 12,815,534 | -2.42(-2.82%) |
Jan 18, 2019 | 85.02 | 86.35 | 84.59 | 85.87 | 7,730,953 | +1.62(+1.93%) |
Jan 17, 2019 | 83.02 | 85.02 | 82.78 | 84.24 | 7,937,115 | +0.32(+0.38%) |
Jan 16, 2019 | 84.36 | 84.74 | 83.80 | 83.92 | 5,272,730 | -0.40(-0.47%) |
Jan 15, 2019 | 83.77 | 84.68 | 83.47 | 84.32 | 5,402,053 | +1.12(+1.35%) |
Jan 14, 2019 | 84.05 | 84.49 | 82.91 | 83.20 | 5,854,806 | -1.95(-2.29%) |
Jan 11, 2019 | 83.80 | 85.57 | 83.61 | 85.15 | 5,486,729 | +0.75(+0.89%) |
Jan 10, 2019 | 82.71 | 84.59 | 82.46 | 84.40 | 7,797,954 | +1.28(+1.54%) |
Jan 09, 2019 | 82.09 | 83.34 | 81.81 | 83.12 | 7,986,403 | +1.61(+1.97%) |
Jan 08, 2019 | 82.27 | 82.60 | 80.35 | 81.51 | 6,783,936 | -0.10(-0.13%) |
Jan 07, 2019 | 80.15 | 82.24 | 79.77 | 81.62 | 5,790,006 | +1.38(+1.72%) |
Jan 04, 2019 | 77.67 | 80.65 | 77.27 | 80.24 | 8,923,982 | +3.47(+4.52%) |
Jan 03, 2019 | 79.31 | 80.14 | 76.59 | 76.76 | 13,480,952 | -4.81(-5.90%) |
Jan 02, 2019 | 80.12 | 82.27 | 79.86 | 81.57 | 7,499,159 | -0.04(-0.05%) |
Dec 31, 2018 | 81.63 | 82.21 | 80.94 | 81.62 | 4,762,390 | +0.60(+0.74%) |
Dec 28, 2018 | 81.24 | 82.70 | 80.39 | 81.02 | 5,814,858 | +0.00(+0.00%) |
Dec 27, 2018 | 78.91 | 81.08 | 78.21 | 81.02 | 6,546,338 | +0.72(+0.89%) |
Dec 26, 2018 | 76.70 | 80.35 | 75.75 | 80.31 | 9,349,677 | +4.47(+5.90%) |
Dec 24, 2018 | 77.73 | 78.21 | 75.80 | 75.83 | 6,508,746 | -2.25(-2.89%) |
Dec 21, 2018 | 78.12 | 80.60 | 77.62 | 78.09 | 16,613,832 | +0.28(+0.36%) |
Dec 20, 2018 | 78.40 | 78.92 | 77.04 | 77.81 | 10,623,408 | -0.38(-0.49%) |
Dec 19, 2018 | 81.48 | 81.97 | 77.33 | 78.19 | 11,375,563 | -3.46(-4.24%) |
Dec 18, 2018 | 80.19 | 82.90 | 80.08 | 81.65 | 8,860,253 | +2.26(+2.85%) |
Dec 17, 2018 | 81.43 | 81.82 | 79.01 | 79.39 | 9,496,254 | -2.02(-2.48%) |
Dec 14, 2018 | 81.76 | 82.91 | 81.38 | 81.41 | 7,315,407 | -1.36(-1.65%) |
Dec 13, 2018 | 83.12 | 83.44 | 82.14 | 82.78 | 4,006,660 | +0.03(+0.03%) |
Dec 12, 2018 | 83.60 | 84.10 | 82.57 | 82.75 | 5,725,673 | +1.10(+1.34%) |
Dec 11, 2018 | 82.71 | 83.43 | 81.62 | 81.65 | 8,987,882 | +0.64(+0.79%) |
Dec 10, 2018 | 79.84 | 81.49 | 79.43 | 81.01 | 8,741,092 | +1.23(+1.54%) |
Dec 07, 2018 | 83.49 | 83.80 | 79.67 | 79.79 | 10,232,678 | -4.27(-5.08%) |
Dec 06, 2018 | 81.28 | 84.10 | 80.91 | 84.05 | 8,484,473 | +1.05(+1.26%) |
Dec 04, 2018 | 87.02 | 87.30 | 82.88 | 83.01 | 8,668,796 | -4.37(-5.00%) |
Dec 03, 2018 | 88.53 | 88.60 | 86.76 | 87.38 | 9,064,119 | +1.14(+1.32%) |
Nov 30, 2018 | 84.45 | 86.27 | 83.71 | 86.24 | 10,056,804 | +2.09(+2.48%) |
Nov 29, 2018 | 84.63 | 85.06 | 84.06 | 84.15 | 6,800,541 | -0.72(-0.84%) |
Nov 28, 2018 | 83.52 | 84.89 | 82.21 | 84.87 | 6,552,511 | +1.71(+2.06%) |
Nov 27, 2018 | 82.47 | 83.77 | 82.39 | 83.16 | 5,840,883 | -0.09(-0.10%) |
Nov 26, 2018 | 83.27 | 83.49 | 82.33 | 83.24 | 5,324,159 | +1.11(+1.35%) |
Nov 23, 2018 | 82.37 | 82.91 | 82.12 | 82.14 | 2,392,310 | -0.89(-1.07%) |
Nov 21, 2018 | 83.03 | 83.03 | 83.03 | 0 | -0.61(-0.73%) | |
Nov 20, 2018 | 80.24 | 84.55 | 80.24 | 83.64 | 9,528,062 | +1.92(+2.35%) |
Nov 19, 2018 | 84.21 | 84.39 | 81.66 | 81.72 | 9,534,636 | -2.79(-3.30%) |
Nov 16, 2018 | 83.46 | 84.74 | 83.04 | 84.51 | 7,834,926 | -0.09(-0.11%) |
Nov 15, 2018 | 81.63 | 85.01 | 81.33 | 84.61 | 8,902,617 | +2.82(+3.44%) |
Nov 14, 2018 | 82.76 | 83.15 | 81.22 | 81.79 | 5,747,813 | +0.19(+0.23%) |
Nov 13, 2018 | 81.28 | 83.06 | 81.10 | 81.60 | 6,866,910 | +0.87(+1.08%) |
Nov 12, 2018 | 82.08 | 82.17 | 80.38 | 80.73 | 10,060,002 | -2.27(-2.74%) |
Nov 09, 2018 | 84.74 | 84.75 | 82.78 | 83.00 | 7,243,853 | -2.06(-2.42%) |
Nov 08, 2018 | 83.14 | 85.32 | 83.12 | 85.06 | 6,887,077 | +1.11(+1.32%) |
Nov 07, 2018 | 84.47 | 84.62 | 83.22 | 83.95 | 6,394,509 | +0.05(+0.06%) |
Nov 06, 2018 | 82.46 | 83.98 | 82.05 | 83.90 | 6,267,416 | +1.28(+1.55%) |
Nov 05, 2018 | 81.97 | 82.93 | 81.40 | 82.62 | 7,166,655 | +0.52(+0.63%) |
Nov 02, 2018 | 84.43 | 84.55 | 81.06 | 82.10 | 11,680,199 | -2.19(-2.60%) |