Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 88.14 | 90.22 | 85.84 | 88.05 | 8,771,027 | +3.52(+4.16%) |
Jan 30, 2019 | 85.12 | 85.25 | 83.75 | 84.53 | 4,796,521 | -0.09(-0.11%) |
Jan 29, 2019 | 83.85 | 84.65 | 83.36 | 84.63 | 2,644,209 | +0.81(+0.97%) |
Jan 28, 2019 | 83.43 | 84.06 | 82.63 | 83.82 | 3,742,116 | -0.42(-0.50%) |
Jan 25, 2019 | 84.13 | 84.99 | 83.54 | 84.23 | 4,124,347 | +0.94(+1.13%) |
Jan 24, 2019 | 83.84 | 84.08 | 82.56 | 83.29 | 3,360,517 | -1.02(-1.21%) |
Jan 23, 2019 | 86.08 | 86.16 | 82.91 | 84.31 | 5,474,128 | -1.47(-1.71%) |
Jan 22, 2019 | 84.79 | 86.05 | 84.50 | 85.78 | 6,695,988 | +0.90(+1.06%) |
Jan 18, 2019 | 83.90 | 85.10 | 83.63 | 84.88 | 5,086,156 | +1.69(+2.03%) |
Jan 17, 2019 | 80.99 | 83.25 | 80.87 | 83.19 | 4,735,179 | +2.16(+2.67%) |
Jan 16, 2019 | 81.79 | 82.66 | 80.92 | 81.03 | 5,340,067 | -0.48(-0.58%) |
Jan 15, 2019 | 82.82 | 82.82 | 80.88 | 81.50 | 5,688,815 | -1.32(-1.59%) |
Jan 14, 2019 | 81.31 | 83.25 | 80.73 | 82.82 | 5,663,121 | +1.03(+1.26%) |
Jan 11, 2019 | 82.11 | 82.67 | 81.29 | 81.79 | 6,323,639 | -0.84(-1.01%) |
Jan 10, 2019 | 81.37 | 82.82 | 80.91 | 82.63 | 2,911,422 | +0.83(+1.01%) |
Jan 09, 2019 | 81.53 | 82.15 | 81.17 | 81.80 | 4,370,886 | +0.42(+0.51%) |
Jan 08, 2019 | 82.25 | 82.80 | 80.64 | 81.39 | 3,605,010 | +0.01(+0.01%) |
Jan 07, 2019 | 81.44 | 82.00 | 80.35 | 81.38 | 4,541,039 | -0.28(-0.34%) |
Jan 04, 2019 | 80.36 | 81.81 | 80.06 | 81.65 | 4,006,799 | +2.75(+3.48%) |
Jan 03, 2019 | 80.59 | 80.74 | 78.69 | 78.90 | 3,238,000 | -2.31(-2.84%) |
Jan 02, 2019 | 80.30 | 81.33 | 80.02 | 81.21 | 3,946,930 | -0.27(-0.33%) |
Dec 31, 2018 | 80.92 | 81.50 | 80.57 | 81.48 | 3,180,014 | +0.84(+1.04%) |
Dec 28, 2018 | 82.02 | 82.55 | 80.32 | 80.64 | 3,557,675 | -1.04(-1.28%) |
Dec 27, 2018 | 79.56 | 81.69 | 78.59 | 81.69 | 5,183,232 | +0.98(+1.21%) |
Dec 26, 2018 | 75.88 | 80.85 | 75.14 | 80.71 | 7,491,888 | +5.61(+7.48%) |
Dec 24, 2018 | 77.72 | 77.99 | 75.09 | 75.09 | 3,265,721 | -3.02(-3.86%) |
Dec 21, 2018 | 78.15 | 79.60 | 77.83 | 78.11 | 9,443,803 | -0.37(-0.47%) |
Dec 20, 2018 | 78.93 | 80.02 | 77.43 | 78.48 | 6,189,211 | -0.32(-0.40%) |
Dec 19, 2018 | 78.29 | 82.33 | 77.91 | 78.80 | 7,571,796 | -2.47(-3.04%) |
Dec 18, 2018 | 81.77 | 82.76 | 80.78 | 81.27 | 4,073,012 | +0.34(+0.42%) |
Dec 17, 2018 | 82.20 | 82.56 | 80.50 | 80.93 | 5,565,218 | -1.50(-1.81%) |
Dec 14, 2018 | 83.43 | 83.57 | 81.49 | 82.42 | 5,425,153 | -1.77(-2.10%) |
Dec 13, 2018 | 84.65 | 85.09 | 83.33 | 84.19 | 4,178,185 | -0.36(-0.42%) |
Dec 12, 2018 | 87.44 | 87.63 | 84.52 | 84.55 | 5,330,606 | -1.98(-2.29%) |
Dec 11, 2018 | 88.37 | 88.89 | 85.45 | 86.53 | 2,747,606 | -0.69(-0.79%) |
Dec 10, 2018 | 87.43 | 88.13 | 84.28 | 87.22 | 4,779,583 | -0.77(-0.87%) |
Dec 07, 2018 | 90.25 | 91.34 | 87.27 | 87.98 | 3,797,200 | -2.27(-2.52%) |
Dec 06, 2018 | 88.67 | 90.31 | 88.03 | 90.26 | 5,109,827 | +1.06(+1.19%) |
Dec 04, 2018 | 94.90 | 95.05 | 88.43 | 89.20 | 8,218,648 | -7.10(-7.37%) |
Dec 03, 2018 | 97.42 | 97.98 | 95.05 | 96.30 | 4,212,838 | -0.02(-0.02%) |
Nov 30, 2018 | 95.02 | 96.44 | 94.56 | 96.31 | 4,266,433 | +1.70(+1.79%) |
Nov 29, 2018 | 94.49 | 95.18 | 93.87 | 94.62 | 2,346,535 | -0.24(-0.26%) |
Nov 28, 2018 | 93.26 | 94.92 | 92.67 | 94.86 | 2,716,350 | +1.70(+1.83%) |
Nov 27, 2018 | 91.99 | 93.20 | 91.59 | 93.16 | 2,314,800 | +0.73(+0.79%) |
Nov 26, 2018 | 91.82 | 92.66 | 91.09 | 92.43 | 4,069,842 | +1.63(+1.79%) |
Nov 23, 2018 | 90.92 | 91.88 | 90.43 | 90.80 | 1,000,472 | -0.07(-0.07%) |
Nov 21, 2018 | 90.87 | 90.87 | 90.87 | 0 | +0.22(+0.24%) | |
Nov 20, 2018 | 92.14 | 92.55 | 90.25 | 90.65 | 4,172,113 | -2.32(-2.50%) |
Nov 19, 2018 | 91.99 | 93.49 | 91.80 | 92.97 | 3,500,550 | +1.00(+1.09%) |
Nov 16, 2018 | 91.43 | 92.55 | 90.90 | 91.97 | 3,092,990 | +0.46(+0.50%) |
Nov 15, 2018 | 90.28 | 91.96 | 88.98 | 91.51 | 3,987,472 | +0.79(+0.87%) |
Nov 14, 2018 | 91.52 | 92.85 | 89.79 | 90.72 | 3,577,933 | +0.08(+0.09%) |
Nov 13, 2018 | 89.54 | 91.57 | 89.48 | 90.64 | 4,318,850 | +1.39(+1.56%) |
Nov 12, 2018 | 90.93 | 91.51 | 89.05 | 89.25 | 2,183,749 | -1.48(-1.63%) |
Nov 09, 2018 | 92.70 | 92.90 | 90.49 | 90.73 | 4,076,052 | -1.65(-1.78%) |
Nov 08, 2018 | 91.83 | 92.75 | 91.76 | 92.38 | 3,097,538 | +0.31(+0.33%) |
Nov 07, 2018 | 90.51 | 92.23 | 89.49 | 92.07 | 4,489,252 | +2.05(+2.28%) |
Nov 06, 2018 | 88.45 | 90.22 | 88.20 | 90.02 | 3,117,530 | +1.52(+1.71%) |
Nov 05, 2018 | 88.17 | 89.02 | 87.85 | 88.50 | 2,952,028 | +0.69(+0.78%) |
Nov 02, 2018 | 88.73 | 89.21 | 87.39 | 87.82 | 3,444,687 | -1.27(-1.42%) |