Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 88.50 | 92.62 | 88.31 | 92.36 | 1,033,777 | +4.17(+4.73%) |
Jan 30, 2019 | 88.06 | 89.88 | 86.51 | 88.19 | 662,765 | +1.20(+1.38%) |
Jan 29, 2019 | 88.56 | 89.47 | 86.81 | 86.99 | 920,535 | -1.40(-1.58%) |
Jan 28, 2019 | 84.35 | 88.85 | 84.13 | 88.39 | 786,736 | +1.49(+1.71%) |
Jan 25, 2019 | 84.90 | 87.09 | 83.30 | 86.90 | 808,900 | +2.63(+3.12%) |
Jan 24, 2019 | 83.82 | 84.87 | 83.25 | 84.27 | 671,389 | +0.18(+0.21%) |
Jan 23, 2019 | 82.00 | 86.22 | 81.68 | 84.09 | 1,408,941 | +2.86(+3.52%) |
Jan 22, 2019 | 78.85 | 81.92 | 77.74 | 81.23 | 927,888 | +0.89(+1.11%) |
Jan 18, 2019 | 76.09 | 80.57 | 76.09 | 80.34 | 1,404,200 | +4.74(+6.27%) |
Jan 17, 2019 | 72.72 | 76.91 | 72.00 | 75.60 | 1,001,213 | +1.55(+2.09%) |
Jan 16, 2019 | 78.26 | 78.87 | 73.85 | 74.05 | 1,002,591 | -4.35(-5.55%) |
Jan 15, 2019 | 73.86 | 78.74 | 73.80 | 78.40 | 1,254,386 | +4.66(+6.32%) |
Jan 14, 2019 | 73.62 | 73.91 | 70.66 | 73.74 | 1,559,511 | -0.74(-0.99%) |
Jan 11, 2019 | 75.20 | 78.24 | 73.57 | 74.48 | 1,948,200 | -0.72(-0.96%) |
Jan 10, 2019 | 77.82 | 81.50 | 72.91 | 75.20 | 5,912,834 | -11.42(-13.18%) |
Jan 09, 2019 | 89.10 | 89.50 | 84.36 | 86.62 | 1,957,262 | -3.37(-3.74%) |
Jan 08, 2019 | 88.00 | 90.59 | 85.08 | 89.99 | 1,414,261 | +4.29(+5.01%) |
Jan 07, 2019 | 83.05 | 89.20 | 82.75 | 85.70 | 1,158,938 | +3.97(+4.86%) |
Jan 04, 2019 | 77.85 | 83.89 | 77.30 | 81.73 | 1,214,900 | +5.84(+7.70%) |
Jan 03, 2019 | 77.70 | 79.50 | 75.00 | 75.89 | 1,157,833 | -4.06(-5.08%) |
Jan 02, 2019 | 81.40 | 82.58 | 78.11 | 79.95 | 1,324,562 | -3.79(-4.53%) |
Dec 31, 2018 | 81.99 | 86.00 | 81.99 | 83.74 | 1,333,700 | +3.24(+4.02%) |
Dec 28, 2018 | 83.45 | 83.50 | 78.78 | 80.50 | 1,009,700 | -1.79(-2.18%) |
Dec 27, 2018 | 77.78 | 83.41 | 77.00 | 82.29 | 850,502 | +2.60(+3.26%) |
Dec 26, 2018 | 72.86 | 79.85 | 72.86 | 79.69 | 979,612 | +7.91(+11.02%) |
Dec 24, 2018 | 70.48 | 74.80 | 70.11 | 71.78 | 627,200 | -1.17(-1.60%) |
Dec 21, 2018 | 80.53 | 80.83 | 70.10 | 72.95 | 2,817,800 | -6.82(-8.55%) |
Dec 20, 2018 | 84.33 | 86.61 | 75.91 | 79.77 | 1,934,350 | -5.78(-6.76%) |
Dec 19, 2018 | 84.51 | 88.52 | 83.02 | 85.55 | 1,269,517 | +1.16(+1.37%) |
Dec 18, 2018 | 84.35 | 86.50 | 82.20 | 84.39 | 1,302,931 | +1.51(+1.82%) |
Dec 17, 2018 | 89.35 | 89.35 | 82.12 | 82.88 | 1,822,482 | -7.70(-8.50%) |
Dec 14, 2018 | 87.43 | 91.19 | 86.05 | 90.58 | 864,500 | +1.02(+1.14%) |
Dec 13, 2018 | 90.34 | 91.95 | 87.59 | 89.56 | 995,623 | +0.50(+0.56%) |
Dec 12, 2018 | 86.76 | 92.76 | 86.76 | 89.06 | 1,403,742 | +3.91(+4.59%) |
Dec 11, 2018 | 85.64 | 86.18 | 83.50 | 85.15 | 849,620 | +2.10(+2.53%) |
Dec 10, 2018 | 83.60 | 86.71 | 79.13 | 83.05 | 1,538,568 | -1.30(-1.54%) |
Dec 07, 2018 | 90.26 | 93.23 | 82.72 | 84.35 | 1,460,600 | -6.39(-7.04%) |
Dec 06, 2018 | 83.00 | 92.03 | 80.30 | 90.74 | 3,474,318 | +7.01(+8.37%) |
Dec 04, 2018 | 83.68 | 88.27 | 82.14 | 83.73 | 2,734,900 | -1.25(-1.47%) |
Dec 03, 2018 | 86.00 | 86.18 | 82.67 | 84.98 | 2,136,579 | +2.08(+2.51%) |
Nov 30, 2018 | 83.34 | 84.95 | 79.32 | 82.90 | 1,745,000 | +1.00(+1.22%) |
Nov 29, 2018 | 83.09 | 84.78 | 81.48 | 81.90 | 1,324,924 | -2.09(-2.49%) |
Nov 28, 2018 | 80.81 | 84.79 | 80.28 | 83.99 | 1,052,395 | +4.44(+5.58%) |
Nov 27, 2018 | 79.09 | 80.64 | 78.64 | 79.55 | 559,639 | -1.01(-1.25%) |
Nov 26, 2018 | 78.50 | 80.77 | 76.50 | 80.56 | 1,122,507 | +4.44(+5.83%) |
Nov 23, 2018 | 72.67 | 77.68 | 72.00 | 76.12 | 511,200 | +2.17(+2.93%) |
Nov 21, 2018 | 73.95 | 73.95 | 73.95 | 0 | +3.89(+5.55%) | |
Nov 20, 2018 | 68.52 | 71.38 | 65.62 | 70.06 | 1,820,307 | -3.19(-4.35%) |
Nov 19, 2018 | 82.18 | 82.62 | 71.05 | 73.25 | 1,789,324 | -9.65(-11.64%) |
Nov 16, 2018 | 78.74 | 84.53 | 77.94 | 82.90 | 2,037,100 | +3.66(+4.62%) |
Nov 15, 2018 | 71.58 | 80.64 | 71.20 | 79.24 | 1,462,172 | +7.42(+10.33%) |
Nov 14, 2018 | 70.49 | 75.71 | 70.30 | 71.82 | 1,410,167 | +2.47(+3.56%) |
Nov 13, 2018 | 69.53 | 72.25 | 68.26 | 69.35 | 901,618 | -0.48(-0.69%) |
Nov 12, 2018 | 74.40 | 74.40 | 68.33 | 69.83 | 1,173,341 | -5.59(-7.41%) |
Nov 09, 2018 | 81.93 | 81.93 | 72.00 | 75.42 | 1,671,600 | -5.93(-7.29%) |
Nov 08, 2018 | 82.72 | 85.78 | 80.68 | 81.35 | 1,341,747 | -0.75(-0.91%) |
Nov 07, 2018 | 78.89 | 84.03 | 78.00 | 82.10 | 1,500,794 | +6.04(+7.94%) |
Nov 06, 2018 | 77.96 | 80.00 | 75.64 | 76.06 | 672,441 | -2.07(-2.65%) |
Nov 05, 2018 | 79.56 | 79.56 | 75.90 | 78.13 | 730,360 | -1.56(-1.96%) |
Nov 02, 2018 | 80.50 | 81.22 | 79.24 | 79.69 | 781,500 | -1.22(-1.51%) |