Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.43 | 80.96 | 78.72 | 80.87 | 278,714 | +1.46(+1.84%) |
Jan 30, 2019 | 80.59 | 80.59 | 78.22 | 79.40 | 389,728 | -0.54(-0.68%) |
Jan 29, 2019 | 80.30 | 81.45 | 79.32 | 79.95 | 202,375 | +0.15(+0.19%) |
Jan 28, 2019 | 78.68 | 80.14 | 78.64 | 79.79 | 181,774 | +0.02(+0.02%) |
Jan 25, 2019 | 79.60 | 80.60 | 79.55 | 79.77 | 181,769 | +1.23(+1.57%) |
Jan 24, 2019 | 77.55 | 78.59 | 77.25 | 78.54 | 132,522 | +0.76(+0.98%) |
Jan 23, 2019 | 78.83 | 79.55 | 77.00 | 77.78 | 408,493 | -0.66(-0.85%) |
Jan 22, 2019 | 79.42 | 79.59 | 77.34 | 78.45 | 272,886 | -1.97(-2.45%) |
Jan 18, 2019 | 78.79 | 81.30 | 78.68 | 80.42 | 250,406 | +2.47(+3.16%) |
Jan 17, 2019 | 76.13 | 78.41 | 76.00 | 77.95 | 266,542 | +1.23(+1.61%) |
Jan 16, 2019 | 76.24 | 77.09 | 76.24 | 76.72 | 239,454 | +0.44(+0.57%) |
Jan 15, 2019 | 76.20 | 76.93 | 74.94 | 76.28 | 182,631 | +0.06(+0.07%) |
Jan 14, 2019 | 75.83 | 76.69 | 75.36 | 76.23 | 227,107 | -0.08(-0.10%) |
Jan 11, 2019 | 76.41 | 77.06 | 76.09 | 76.30 | 229,741 | -0.36(-0.47%) |
Jan 10, 2019 | 74.97 | 76.86 | 74.76 | 76.66 | 185,331 | +1.14(+1.51%) |
Jan 09, 2019 | 74.83 | 76.12 | 74.53 | 75.53 | 271,503 | +1.10(+1.48%) |
Jan 08, 2019 | 74.47 | 74.71 | 72.91 | 74.43 | 318,700 | +0.63(+0.85%) |
Jan 07, 2019 | 74.58 | 74.66 | 73.46 | 73.80 | 295,321 | -0.57(-0.77%) |
Jan 04, 2019 | 72.73 | 74.64 | 72.18 | 74.37 | 367,122 | +3.12(+4.38%) |
Jan 03, 2019 | 73.08 | 73.58 | 71.18 | 71.25 | 273,745 | -2.33(-3.17%) |
Jan 02, 2019 | 72.10 | 73.64 | 71.28 | 73.58 | 244,088 | -0.03(-0.04%) |
Dec 31, 2018 | 72.71 | 73.63 | 71.97 | 73.61 | 222,466 | +1.50(+2.08%) |
Dec 28, 2018 | 72.35 | 73.26 | 71.62 | 72.11 | 392,743 | -0.08(-0.11%) |
Dec 27, 2018 | 71.27 | 72.30 | 69.60 | 72.19 | 325,494 | -0.58(-0.80%) |
Dec 26, 2018 | 68.84 | 72.79 | 68.07 | 72.77 | 332,774 | +4.48(+6.56%) |
Dec 24, 2018 | 70.59 | 70.60 | 68.28 | 68.29 | 215,508 | -2.50(-3.54%) |
Dec 21, 2018 | 69.24 | 72.56 | 69.24 | 70.79 | 1,385,514 | +2.72(+4.00%) |
Dec 20, 2018 | 68.34 | 68.84 | 66.66 | 68.07 | 293,717 | -0.58(-0.84%) |
Dec 19, 2018 | 71.85 | 72.26 | 68.02 | 68.65 | 277,580 | -2.73(-3.83%) |
Dec 18, 2018 | 70.27 | 72.51 | 69.67 | 71.38 | 419,735 | +1.81(+2.60%) |
Dec 17, 2018 | 72.22 | 72.72 | 69.09 | 69.57 | 415,779 | -2.64(-3.65%) |
Dec 14, 2018 | 74.18 | 75.05 | 72.03 | 72.21 | 354,470 | -3.00(-3.99%) |
Dec 13, 2018 | 75.91 | 75.91 | 74.66 | 75.20 | 270,719 | -0.49(-0.65%) |
Dec 12, 2018 | 74.47 | 76.53 | 73.72 | 75.69 | 324,621 | +2.84(+3.90%) |
Dec 11, 2018 | 75.28 | 75.46 | 72.30 | 72.85 | 222,455 | -0.83(-1.13%) |
Dec 10, 2018 | 75.15 | 75.15 | 72.71 | 73.69 | 202,142 | -1.27(-1.69%) |
Dec 07, 2018 | 76.51 | 77.13 | 74.23 | 74.95 | 312,347 | -1.72(-2.25%) |
Dec 06, 2018 | 77.85 | 77.98 | 73.99 | 76.68 | 379,253 | -2.94(-3.70%) |
Dec 04, 2018 | 84.08 | 84.23 | 79.51 | 79.62 | 416,851 | -4.44(-5.28%) |
Dec 03, 2018 | 84.01 | 84.53 | 81.66 | 84.06 | 363,055 | +1.37(+1.66%) |
Nov 30, 2018 | 81.57 | 82.96 | 81.00 | 82.69 | 262,262 | +0.84(+1.03%) |
Nov 29, 2018 | 81.01 | 82.39 | 80.85 | 81.84 | 227,464 | +0.54(+0.66%) |
Nov 28, 2018 | 79.66 | 81.32 | 78.03 | 81.30 | 272,600 | +2.24(+2.84%) |
Nov 27, 2018 | 78.81 | 79.44 | 78.57 | 79.06 | 163,609 | -0.44(-0.55%) |
Nov 26, 2018 | 78.87 | 79.72 | 78.44 | 79.50 | 269,639 | +1.37(+1.76%) |
Nov 23, 2018 | 77.30 | 79.10 | 77.30 | 78.12 | 146,980 | -0.03(-0.04%) |
Nov 21, 2018 | 78.15 | 78.15 | 78.15 | 0 | +1.44(+1.88%) | |
Nov 20, 2018 | 78.28 | 78.44 | 76.10 | 76.71 | 292,235 | -2.86(-3.59%) |
Nov 19, 2018 | 81.11 | 81.76 | 79.34 | 79.57 | 225,898 | -1.64(-2.02%) |
Nov 16, 2018 | 80.68 | 81.82 | 80.68 | 81.21 | 326,718 | -0.16(-0.20%) |
Nov 15, 2018 | 79.30 | 81.89 | 79.09 | 81.37 | 203,747 | +1.59(+1.99%) |
Nov 14, 2018 | 81.27 | 81.93 | 79.28 | 79.78 | 203,318 | -0.28(-0.35%) |
Nov 13, 2018 | 81.26 | 82.44 | 79.91 | 80.06 | 311,003 | -0.65(-0.81%) |
Nov 12, 2018 | 81.62 | 82.60 | 80.42 | 80.72 | 227,502 | -2.40(-2.89%) |
Nov 09, 2018 | 83.78 | 84.29 | 81.93 | 83.12 | 194,213 | -0.86(-1.03%) |
Nov 08, 2018 | 80.17 | 84.91 | 77.94 | 83.98 | 299,953 | +0.51(+0.61%) |
Nov 07, 2018 | 80.40 | 83.94 | 79.97 | 83.47 | 336,040 | +3.27(+4.08%) |
Nov 06, 2018 | 78.54 | 80.23 | 78.54 | 80.20 | 197,635 | +1.38(+1.75%) |
Nov 05, 2018 | 78.00 | 79.58 | 77.66 | 78.81 | 152,984 | +0.92(+1.18%) |
Nov 02, 2018 | 77.79 | 78.08 | 76.88 | 77.90 | 117,183 | +1.01(+1.32%) |