Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 84.90 | 85.81 | 84.90 | 85.60 | 38,021 | +0.54(+0.63%) |
Jan 30, 2019 | 84.44 | 85.22 | 83.99 | 85.06 | 23,457 | +1.04(+1.23%) |
Jan 29, 2019 | 84.29 | 84.37 | 83.90 | 84.03 | 22,041 | -0.20(-0.23%) |
Jan 28, 2019 | 84.31 | 84.68 | 83.86 | 84.23 | 24,611 | -0.87(-1.02%) |
Jan 25, 2019 | 84.57 | 85.17 | 84.43 | 85.09 | 41,423 | +1.19(+1.41%) |
Jan 24, 2019 | 83.48 | 84.06 | 83.48 | 83.91 | 89,103 | +0.55(+0.66%) |
Jan 23, 2019 | 84.10 | 84.36 | 83.04 | 83.36 | 29,960 | -0.48(-0.57%) |
Jan 22, 2019 | 84.86 | 84.90 | 83.29 | 83.84 | 91,925 | -1.44(-1.69%) |
Jan 18, 2019 | 85.24 | 85.58 | 84.76 | 85.28 | 55,018 | +0.40(+0.47%) |
Jan 17, 2019 | 83.94 | 84.97 | 83.94 | 84.89 | 61,177 | +0.69(+0.82%) |
Jan 16, 2019 | 83.77 | 84.63 | 83.66 | 84.20 | 136,983 | +0.62(+0.74%) |
Jan 15, 2019 | 82.98 | 83.68 | 82.70 | 83.58 | 43,476 | +0.88(+1.06%) |
Jan 14, 2019 | 83.25 | 83.55 | 82.69 | 82.70 | 182,385 | -0.84(-1.00%) |
Jan 11, 2019 | 83.42 | 83.86 | 83.26 | 83.54 | 104,620 | -0.25(-0.30%) |
Jan 10, 2019 | 83.19 | 84.05 | 82.70 | 83.79 | 23,798 | +0.10(+0.12%) |
Jan 09, 2019 | 83.54 | 83.96 | 83.14 | 83.69 | 57,742 | +0.59(+0.71%) |
Jan 08, 2019 | 82.86 | 83.13 | 82.04 | 83.10 | 37,315 | +1.14(+1.39%) |
Jan 07, 2019 | 80.61 | 82.38 | 80.61 | 81.96 | 82,146 | +1.37(+1.69%) |
Jan 04, 2019 | 78.72 | 80.60 | 78.23 | 80.59 | 29,421 | +2.89(+3.72%) |
Jan 03, 2019 | 78.62 | 78.95 | 77.45 | 77.70 | 117,182 | -1.24(-1.57%) |
Jan 02, 2019 | 76.69 | 78.94 | 76.60 | 78.94 | 109,129 | +1.32(+1.70%) |
Dec 31, 2018 | 77.37 | 77.75 | 76.37 | 77.63 | 134,572 | +0.66(+0.86%) |
Dec 28, 2018 | 76.05 | 78.13 | 75.97 | 76.97 | 259,373 | +0.96(+1.26%) |
Dec 27, 2018 | 75.11 | 76.01 | 73.81 | 76.01 | 236,083 | -0.12(-0.16%) |
Dec 26, 2018 | 73.52 | 76.13 | 73.10 | 76.13 | 252,980 | +2.91(+3.97%) |
Dec 24, 2018 | 73.53 | 74.19 | 73.20 | 73.22 | 84,014 | -0.90(-1.22%) |
Dec 21, 2018 | 76.22 | 76.38 | 73.93 | 74.12 | 102,389 | -1.86(-2.45%) |
Dec 20, 2018 | 77.37 | 77.65 | 75.32 | 75.99 | 218,647 | -1.70(-2.19%) |
Dec 19, 2018 | 78.96 | 80.43 | 77.26 | 77.69 | 108,916 | -1.60(-2.02%) |
Dec 18, 2018 | 80.18 | 80.44 | 78.71 | 79.29 | 161,763 | -0.45(-0.57%) |
Dec 17, 2018 | 81.18 | 81.81 | 79.30 | 79.75 | 203,601 | -1.68(-2.07%) |
Dec 14, 2018 | 82.12 | 82.75 | 81.32 | 81.43 | 41,625 | -1.34(-1.62%) |
Dec 13, 2018 | 84.27 | 84.54 | 82.66 | 82.77 | 39,129 | -1.32(-1.56%) |
Dec 12, 2018 | 84.16 | 85.08 | 84.09 | 84.09 | 42,280 | +0.73(+0.88%) |
Dec 11, 2018 | 84.57 | 84.72 | 82.76 | 83.36 | 64,281 | -0.20(-0.24%) |
Dec 10, 2018 | 83.92 | 84.24 | 82.59 | 83.55 | 95,158 | -0.66(-0.78%) |
Dec 07, 2018 | 84.94 | 85.96 | 83.69 | 84.21 | 151,917 | -1.06(-1.24%) |
Dec 06, 2018 | 84.27 | 85.39 | 83.86 | 85.27 | 114,304 | -0.24(-0.29%) |
Dec 04, 2018 | 88.94 | 89.00 | 85.25 | 85.52 | 39,815 | -3.48(-3.92%) |
Dec 03, 2018 | 89.63 | 89.63 | 88.16 | 89.00 | 42,441 | +0.54(+0.61%) |
Nov 30, 2018 | 87.79 | 88.72 | 87.79 | 88.47 | 38,751 | +0.45(+0.51%) |
Nov 29, 2018 | 88.08 | 88.72 | 87.54 | 88.01 | 37,221 | -0.46(-0.52%) |
Nov 28, 2018 | 86.56 | 88.47 | 85.76 | 88.47 | 42,535 | +2.22(+2.57%) |
Nov 27, 2018 | 86.59 | 86.98 | 86.22 | 86.26 | 26,690 | -0.80(-0.92%) |
Nov 26, 2018 | 86.87 | 87.58 | 86.40 | 87.06 | 21,400 | +0.50(+0.58%) |
Nov 23, 2018 | 85.75 | 87.07 | 85.75 | 86.56 | 36,941 | +0.24(+0.28%) |
Nov 21, 2018 | 86.31 | 86.31 | 86.31 | 0 | +1.19(+1.40%) | |
Nov 20, 2018 | 85.53 | 86.45 | 84.83 | 85.12 | 124,677 | -1.46(-1.68%) |
Nov 19, 2018 | 87.91 | 87.91 | 86.25 | 86.58 | 125,750 | -1.51(-1.72%) |
Nov 16, 2018 | 87.48 | 88.43 | 87.20 | 88.09 | 29,276 | +0.18(+0.20%) |
Nov 15, 2018 | 86.39 | 88.16 | 86.39 | 87.91 | 24,284 | +1.16(+1.34%) |
Nov 14, 2018 | 88.50 | 88.86 | 86.29 | 86.75 | 27,299 | -1.10(-1.25%) |
Nov 13, 2018 | 88.63 | 89.33 | 87.68 | 87.85 | 50,687 | -0.41(-0.47%) |
Nov 12, 2018 | 89.89 | 89.92 | 88.17 | 88.26 | 45,257 | -1.78(-1.98%) |
Nov 09, 2018 | 91.34 | 91.34 | 89.50 | 90.04 | 34,492 | -1.81(-1.97%) |
Nov 08, 2018 | 91.67 | 92.33 | 91.51 | 91.86 | 26,986 | -0.10(-0.11%) |
Nov 07, 2018 | 90.94 | 91.96 | 90.73 | 91.96 | 30,270 | +1.40(+1.55%) |
Nov 06, 2018 | 90.29 | 90.78 | 89.93 | 90.56 | 34,025 | +0.32(+0.35%) |
Nov 05, 2018 | 90.71 | 90.95 | 89.77 | 90.24 | 53,096 | -0.53(-0.58%) |
Nov 02, 2018 | 90.83 | 90.96 | 89.99 | 90.77 | 153,195 | +0.44(+0.49%) |