Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 80.65 | 81.75 | 78.90 | 80.40 | 1,711,847 | +0.45(+0.56%) |
Jan 30, 2019 | 78.53 | 80.50 | 77.79 | 79.95 | 1,448,636 | +2.92(+3.79%) |
Jan 29, 2019 | 78.78 | 79.45 | 76.10 | 77.03 | 2,072,371 | -3.96(-4.89%) |
Jan 28, 2019 | 81.50 | 83.18 | 79.71 | 80.99 | 2,315,324 | +0.22(+0.27%) |
Jan 25, 2019 | 78.69 | 81.61 | 78.05 | 80.77 | 2,066,100 | +3.53(+4.57%) |
Jan 24, 2019 | 74.53 | 77.36 | 73.91 | 77.24 | 1,707,688 | +2.78(+3.73%) |
Jan 23, 2019 | 75.54 | 76.18 | 73.83 | 74.46 | 2,292,551 | -0.10(-0.13%) |
Jan 22, 2019 | 79.95 | 79.95 | 74.39 | 74.56 | 2,780,370 | -6.41(-7.92%) |
Jan 18, 2019 | 80.66 | 81.94 | 79.56 | 80.97 | 1,506,200 | +1.31(+1.64%) |
Jan 17, 2019 | 78.02 | 80.13 | 77.78 | 79.66 | 1,298,979 | +1.67(+2.14%) |
Jan 16, 2019 | 76.38 | 79.26 | 76.21 | 77.99 | 2,320,004 | +1.41(+1.84%) |
Jan 15, 2019 | 78.12 | 79.07 | 76.09 | 76.58 | 1,650,614 | -1.33(-1.71%) |
Jan 14, 2019 | 77.36 | 78.57 | 76.35 | 77.91 | 1,226,012 | -0.63(-0.80%) |
Jan 11, 2019 | 80.29 | 80.50 | 77.22 | 78.54 | 1,648,300 | -2.43(-3.00%) |
Jan 10, 2019 | 79.57 | 81.06 | 77.67 | 80.97 | 1,293,531 | +0.58(+0.72%) |
Jan 09, 2019 | 80.06 | 81.66 | 79.40 | 80.39 | 1,394,585 | -0.70(-0.86%) |
Jan 08, 2019 | 81.00 | 81.95 | 78.57 | 81.09 | 1,454,057 | +1.24(+1.55%) |
Jan 07, 2019 | 76.55 | 80.57 | 75.64 | 79.85 | 2,226,658 | +4.05(+5.34%) |
Jan 04, 2019 | 73.31 | 77.45 | 72.74 | 75.80 | 3,085,100 | +4.49(+6.30%) |
Jan 03, 2019 | 73.90 | 74.86 | 70.99 | 71.31 | 2,076,107 | -4.15(-5.50%) |
Jan 02, 2019 | 74.72 | 76.74 | 74.15 | 75.46 | 1,910,564 | -1.35(-1.76%) |
Dec 31, 2018 | 77.00 | 77.40 | 74.93 | 76.81 | 2,510,000 | +0.82(+1.08%) |
Dec 28, 2018 | 75.46 | 76.81 | 73.56 | 75.99 | 2,055,500 | +0.74(+0.98%) |
Dec 27, 2018 | 71.20 | 75.25 | 70.37 | 75.25 | 1,942,974 | +2.84(+3.92%) |
Dec 26, 2018 | 69.31 | 72.45 | 67.92 | 72.41 | 1,272,882 | +4.57(+6.74%) |
Dec 24, 2018 | 67.61 | 69.80 | 66.64 | 67.84 | 761,900 | -0.94(-1.37%) |
Dec 21, 2018 | 71.75 | 72.03 | 68.47 | 68.78 | 2,486,100 | -2.42(-3.40%) |
Dec 20, 2018 | 71.92 | 73.44 | 69.41 | 71.20 | 2,107,005 | -1.51(-2.08%) |
Dec 19, 2018 | 75.75 | 77.18 | 71.51 | 72.71 | 2,240,520 | -3.24(-4.27%) |
Dec 18, 2018 | 76.26 | 77.04 | 74.47 | 75.95 | 2,044,583 | +0.06(+0.08%) |
Dec 17, 2018 | 78.50 | 78.61 | 75.20 | 75.89 | 1,615,226 | -3.31(-4.18%) |
Dec 14, 2018 | 78.38 | 81.22 | 77.82 | 79.20 | 1,630,800 | -0.41(-0.52%) |
Dec 13, 2018 | 82.02 | 82.95 | 79.12 | 79.61 | 1,526,610 | -1.75(-2.15%) |
Dec 12, 2018 | 81.93 | 82.72 | 80.01 | 81.36 | 1,721,765 | +0.44(+0.54%) |
Dec 11, 2018 | 82.80 | 83.80 | 80.04 | 80.92 | 1,941,442 | +0.11(+0.14%) |
Dec 10, 2018 | 76.40 | 81.64 | 76.27 | 80.81 | 2,343,442 | +4.01(+5.22%) |
Dec 07, 2018 | 80.95 | 82.51 | 76.28 | 76.80 | 2,580,800 | -4.61(-5.66%) |
Dec 06, 2018 | 74.90 | 81.55 | 73.10 | 81.41 | 3,408,022 | +3.65(+4.69%) |
Dec 04, 2018 | 82.25 | 83.15 | 77.16 | 77.76 | 2,887,000 | -4.98(-6.02%) |
Dec 03, 2018 | 81.05 | 82.92 | 79.43 | 82.74 | 3,198,249 | +4.45(+5.68%) |
Nov 30, 2018 | 79.57 | 80.92 | 77.36 | 78.29 | 6,249,400 | -1.90(-2.37%) |
Nov 29, 2018 | 79.99 | 81.61 | 79.13 | 80.19 | 2,005,570 | +0.13(+0.16%) |
Nov 28, 2018 | 78.08 | 80.18 | 75.78 | 80.06 | 4,175,645 | +3.26(+4.24%) |
Nov 27, 2018 | 80.57 | 81.26 | 75.81 | 76.80 | 2,055,906 | -4.41(-5.43%) |
Nov 26, 2018 | 80.24 | 81.77 | 79.14 | 81.21 | 1,688,490 | +2.23(+2.82%) |
Nov 23, 2018 | 77.93 | 80.53 | 77.76 | 78.98 | 674,300 | +0.39(+0.50%) |
Nov 21, 2018 | 78.59 | 78.59 | 78.59 | 0 | +0.07(+0.09%) | |
Nov 20, 2018 | 75.75 | 80.49 | 73.72 | 78.52 | 3,172,585 | -1.90(-2.36%) |
Nov 19, 2018 | 86.65 | 87.07 | 80.00 | 80.42 | 2,897,056 | -7.07(-8.08%) |
Nov 16, 2018 | 89.31 | 91.20 | 86.41 | 87.49 | 2,705,900 | -3.29(-3.62%) |
Nov 15, 2018 | 87.27 | 91.13 | 85.35 | 90.78 | 2,135,386 | +2.91(+3.31%) |
Nov 14, 2018 | 87.99 | 89.35 | 86.45 | 87.87 | 2,252,185 | +1.28(+1.48%) |
Nov 13, 2018 | 86.38 | 88.16 | 85.24 | 86.59 | 1,862,308 | +1.07(+1.25%) |
Nov 12, 2018 | 88.00 | 88.66 | 84.02 | 85.52 | 2,713,204 | -3.44(-3.87%) |
Nov 09, 2018 | 91.37 | 91.79 | 85.89 | 88.96 | 2,901,500 | -3.40(-3.68%) |
Nov 08, 2018 | 93.98 | 94.73 | 91.86 | 92.36 | 1,688,846 | -1.76(-1.87%) |
Nov 07, 2018 | 92.12 | 95.59 | 92.12 | 94.12 | 3,242,120 | +2.97(+3.26%) |
Nov 06, 2018 | 92.41 | 94.92 | 90.54 | 91.15 | 1,835,146 | -1.31(-1.42%) |
Nov 05, 2018 | 95.21 | 95.26 | 90.53 | 92.46 | 2,259,120 | -2.83(-2.97%) |
Nov 02, 2018 | 95.13 | 96.80 | 93.35 | 95.29 | 1,547,400 | +0.66(+0.70%) |