Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 84.88 | 85.79 | 84.88 | 85.58 | 38,028 | +0.54(+0.63%) |
Jan 30, 2019 | 84.43 | 85.20 | 83.97 | 85.05 | 23,461 | +1.04(+1.23%) |
Jan 29, 2019 | 84.28 | 84.35 | 83.88 | 84.01 | 22,045 | -0.20(-0.23%) |
Jan 28, 2019 | 84.30 | 84.66 | 83.84 | 84.21 | 24,616 | -0.87(-1.02%) |
Jan 25, 2019 | 84.55 | 85.15 | 84.42 | 85.08 | 41,431 | +1.19(+1.41%) |
Jan 24, 2019 | 83.47 | 84.04 | 83.47 | 83.89 | 89,120 | +0.55(+0.66%) |
Jan 23, 2019 | 84.09 | 84.34 | 83.02 | 83.34 | 29,966 | -0.48(-0.57%) |
Jan 22, 2019 | 84.84 | 84.88 | 83.27 | 83.82 | 91,943 | -1.44(-1.69%) |
Jan 18, 2019 | 85.23 | 85.57 | 84.75 | 85.26 | 55,029 | +0.40(+0.47%) |
Jan 17, 2019 | 83.93 | 84.95 | 83.93 | 84.87 | 61,189 | +0.69(+0.82%) |
Jan 16, 2019 | 83.75 | 84.62 | 83.65 | 84.18 | 137,009 | +0.62(+0.74%) |
Jan 15, 2019 | 82.97 | 83.66 | 82.69 | 83.56 | 43,484 | +0.88(+1.06%) |
Jan 14, 2019 | 83.23 | 83.53 | 82.68 | 82.69 | 182,420 | -0.84(-1.00%) |
Jan 11, 2019 | 83.40 | 83.84 | 83.24 | 83.52 | 104,640 | -0.25(-0.30%) |
Jan 10, 2019 | 83.17 | 84.03 | 82.69 | 83.78 | 23,802 | +0.10(+0.12%) |
Jan 09, 2019 | 83.52 | 83.95 | 83.13 | 83.67 | 57,754 | +0.59(+0.71%) |
Jan 08, 2019 | 82.85 | 83.12 | 82.03 | 83.08 | 37,323 | +1.14(+1.39%) |
Jan 07, 2019 | 80.60 | 82.37 | 80.60 | 81.94 | 82,162 | +1.36(+1.69%) |
Jan 04, 2019 | 78.70 | 80.59 | 78.21 | 80.58 | 29,426 | +2.89(+3.72%) |
Jan 03, 2019 | 78.60 | 78.94 | 77.43 | 77.69 | 117,204 | -1.24(-1.57%) |
Jan 02, 2019 | 76.68 | 78.93 | 76.59 | 78.93 | 109,150 | +1.32(+1.70%) |
Dec 31, 2018 | 77.36 | 77.73 | 76.35 | 77.61 | 134,598 | +0.66(+0.86%) |
Dec 28, 2018 | 76.04 | 78.11 | 75.95 | 76.95 | 259,423 | +0.96(+1.26%) |
Dec 27, 2018 | 75.10 | 75.99 | 73.79 | 75.99 | 236,129 | -0.12(-0.16%) |
Dec 26, 2018 | 73.51 | 76.11 | 73.08 | 76.11 | 253,029 | +2.91(+3.97%) |
Dec 24, 2018 | 73.52 | 74.18 | 73.19 | 73.21 | 84,031 | -0.90(-1.22%) |
Dec 21, 2018 | 76.21 | 76.37 | 73.91 | 74.11 | 102,409 | -1.86(-2.45%) |
Dec 20, 2018 | 77.36 | 77.64 | 75.31 | 75.97 | 218,690 | -1.70(-2.19%) |
Dec 19, 2018 | 78.95 | 80.42 | 77.24 | 77.68 | 108,937 | -1.60(-2.02%) |
Dec 18, 2018 | 80.16 | 80.42 | 78.69 | 79.28 | 161,794 | -0.45(-0.57%) |
Dec 17, 2018 | 81.16 | 81.80 | 79.29 | 79.73 | 203,640 | -1.68(-2.07%) |
Dec 14, 2018 | 82.10 | 82.74 | 81.30 | 81.41 | 41,633 | -1.34(-1.62%) |
Dec 13, 2018 | 84.25 | 84.52 | 82.64 | 82.76 | 39,136 | -1.31(-1.56%) |
Dec 12, 2018 | 84.15 | 85.07 | 84.07 | 84.07 | 42,288 | +0.73(+0.88%) |
Dec 11, 2018 | 84.55 | 84.70 | 82.75 | 83.34 | 64,293 | -0.20(-0.24%) |
Dec 10, 2018 | 83.90 | 84.22 | 82.58 | 83.54 | 95,177 | -0.66(-0.78%) |
Dec 07, 2018 | 84.93 | 85.94 | 83.68 | 84.19 | 151,947 | -1.06(-1.24%) |
Dec 06, 2018 | 84.25 | 85.38 | 83.85 | 85.26 | 114,326 | -0.24(-0.29%) |
Dec 04, 2018 | 88.93 | 88.98 | 85.24 | 85.50 | 39,823 | -3.48(-3.92%) |
Dec 03, 2018 | 89.61 | 89.61 | 88.14 | 88.98 | 42,449 | +0.54(+0.61%) |
Nov 30, 2018 | 87.77 | 88.70 | 87.77 | 88.45 | 38,758 | +0.45(+0.51%) |
Nov 29, 2018 | 88.06 | 88.70 | 87.52 | 88.00 | 37,228 | -0.46(-0.52%) |
Nov 28, 2018 | 86.54 | 88.46 | 85.74 | 88.46 | 42,544 | +2.22(+2.57%) |
Nov 27, 2018 | 86.57 | 86.96 | 86.20 | 86.24 | 26,695 | -0.80(-0.92%) |
Nov 26, 2018 | 86.85 | 87.57 | 86.38 | 87.04 | 21,404 | +0.50(+0.58%) |
Nov 23, 2018 | 85.73 | 87.05 | 85.73 | 86.54 | 36,948 | +0.24(+0.28%) |
Nov 21, 2018 | 86.30 | 86.30 | 86.30 | 0 | +1.19(+1.40%) | |
Nov 20, 2018 | 85.52 | 86.43 | 84.81 | 85.11 | 124,701 | -1.46(-1.68%) |
Nov 19, 2018 | 87.89 | 87.89 | 86.23 | 86.56 | 125,774 | -1.51(-1.72%) |
Nov 16, 2018 | 87.46 | 88.41 | 87.19 | 88.07 | 29,282 | +0.18(+0.20%) |
Nov 15, 2018 | 86.37 | 88.14 | 86.37 | 87.89 | 24,289 | +1.16(+1.34%) |
Nov 14, 2018 | 88.49 | 88.84 | 86.27 | 86.73 | 27,304 | -1.10(-1.25%) |
Nov 13, 2018 | 88.61 | 89.31 | 87.66 | 87.83 | 50,697 | -0.41(-0.47%) |
Nov 12, 2018 | 89.88 | 89.90 | 88.15 | 88.24 | 45,265 | -1.78(-1.98%) |
Nov 09, 2018 | 91.32 | 91.32 | 89.48 | 90.03 | 34,499 | -1.81(-1.97%) |
Nov 08, 2018 | 91.65 | 92.31 | 91.49 | 91.84 | 26,991 | -0.10(-0.11%) |
Nov 07, 2018 | 90.92 | 91.94 | 90.71 | 91.94 | 30,276 | +1.40(+1.55%) |
Nov 06, 2018 | 90.27 | 90.76 | 89.91 | 90.54 | 34,032 | +0.32(+0.35%) |
Nov 05, 2018 | 90.69 | 90.93 | 89.75 | 90.22 | 53,107 | -0.53(-0.58%) |
Nov 02, 2018 | 90.81 | 90.95 | 89.97 | 90.75 | 153,225 | +0.44(+0.49%) |