Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 88.12 | 90.88 | 87.70 | 90.33 | 4,235,807 | +2.95(+3.37%) |
Jan 30, 2019 | 85.81 | 87.42 | 85.05 | 87.38 | 3,877,956 | +1.95(+2.28%) |
Jan 29, 2019 | 88.03 | 88.03 | 85.02 | 85.44 | 4,044,139 | -3.16(-3.57%) |
Jan 28, 2019 | 87.60 | 88.78 | 86.82 | 88.60 | 4,431,132 | -1.24(-1.38%) |
Jan 25, 2019 | 90.54 | 91.06 | 88.99 | 89.84 | 4,256,617 | +0.25(+0.28%) |
Jan 24, 2019 | 87.51 | 89.66 | 86.70 | 89.59 | 3,232,630 | +2.30(+2.64%) |
Jan 23, 2019 | 90.03 | 90.10 | 86.61 | 87.29 | 4,172,219 | -2.13(-2.39%) |
Jan 22, 2019 | 89.78 | 90.09 | 88.15 | 89.42 | 4,569,156 | -1.19(-1.31%) |
Jan 18, 2019 | 88.44 | 91.23 | 88.36 | 90.61 | 5,517,693 | +3.14(+3.59%) |
Jan 17, 2019 | 86.13 | 87.99 | 85.84 | 87.46 | 4,373,714 | -0.60(-0.68%) |
Jan 16, 2019 | 86.18 | 88.23 | 84.18 | 88.06 | 6,756,678 | +0.42(+0.48%) |
Jan 15, 2019 | 87.12 | 87.73 | 86.54 | 87.64 | 2,853,647 | +0.89(+1.03%) |
Jan 14, 2019 | 87.77 | 88.12 | 86.59 | 86.75 | 3,422,251 | -2.08(-2.34%) |
Jan 11, 2019 | 88.80 | 89.70 | 88.05 | 88.82 | 3,836,939 | -0.30(-0.34%) |
Jan 10, 2019 | 86.95 | 89.55 | 86.69 | 89.13 | 4,829,002 | +2.06(+2.36%) |
Jan 09, 2019 | 87.95 | 89.11 | 86.07 | 87.07 | 4,265,491 | -0.11(-0.12%) |
Jan 08, 2019 | 86.63 | 87.88 | 85.88 | 87.18 | 6,604,859 | +1.40(+1.63%) |
Jan 07, 2019 | 83.13 | 86.28 | 81.71 | 85.78 | 6,750,711 | +3.10(+3.75%) |
Jan 04, 2019 | 79.15 | 83.49 | 78.39 | 82.67 | 7,407,469 | +5.59(+7.25%) |
Jan 03, 2019 | 77.81 | 78.69 | 76.02 | 77.08 | 3,821,964 | -1.63(-2.07%) |
Jan 02, 2019 | 75.62 | 78.97 | 75.60 | 78.71 | 3,243,694 | +1.43(+1.85%) |
Dec 31, 2018 | 78.35 | 78.72 | 76.68 | 77.28 | 3,004,526 | -0.38(-0.49%) |
Dec 28, 2018 | 78.31 | 78.63 | 76.68 | 77.66 | 2,791,318 | -0.13(-0.16%) |
Dec 27, 2018 | 75.52 | 77.82 | 75.17 | 77.79 | 4,266,010 | +1.51(+1.98%) |
Dec 26, 2018 | 73.64 | 76.34 | 72.38 | 76.28 | 3,326,075 | +3.10(+4.24%) |
Dec 24, 2018 | 74.19 | 75.80 | 72.84 | 73.17 | 2,610,785 | -1.81(-2.42%) |
Dec 21, 2018 | 76.68 | 77.82 | 74.07 | 74.99 | 7,995,222 | -0.85(-1.12%) |
Dec 20, 2018 | 76.07 | 77.75 | 74.88 | 75.84 | 5,588,457 | -0.90(-1.17%) |
Dec 19, 2018 | 78.38 | 79.54 | 75.74 | 76.74 | 6,552,180 | -1.61(-2.05%) |
Dec 18, 2018 | 78.03 | 80.10 | 77.74 | 78.35 | 6,216,028 | +0.75(+0.97%) |
Dec 17, 2018 | 78.48 | 80.32 | 76.86 | 77.59 | 4,169,678 | -0.91(-1.16%) |
Dec 14, 2018 | 78.17 | 80.26 | 77.50 | 78.50 | 5,337,875 | -0.69(-0.87%) |
Dec 13, 2018 | 82.17 | 82.19 | 79.11 | 79.19 | 5,115,822 | -2.09(-2.57%) |
Dec 12, 2018 | 82.58 | 83.60 | 81.20 | 81.27 | 3,472,311 | -0.44(-0.54%) |
Dec 11, 2018 | 83.36 | 83.55 | 81.02 | 81.71 | 3,958,583 | -0.28(-0.35%) |
Dec 10, 2018 | 80.64 | 82.85 | 80.60 | 82.00 | 3,970,491 | +1.19(+1.47%) |
Dec 07, 2018 | 82.05 | 83.38 | 80.52 | 80.81 | 4,685,893 | -1.33(-1.62%) |
Dec 06, 2018 | 78.29 | 82.15 | 77.86 | 82.15 | 5,864,653 | +2.64(+3.33%) |
Dec 04, 2018 | 81.71 | 83.13 | 79.33 | 79.50 | 5,237,805 | -2.76(-3.36%) |
Dec 03, 2018 | 84.04 | 84.85 | 81.62 | 82.26 | 5,079,089 | -0.07(-0.08%) |
Nov 30, 2018 | 84.53 | 85.03 | 82.00 | 82.33 | 5,509,422 | -2.27(-2.69%) |
Nov 29, 2018 | 83.33 | 85.44 | 82.88 | 84.60 | 3,505,902 | +0.48(+0.57%) |
Nov 28, 2018 | 83.74 | 84.54 | 82.18 | 84.12 | 4,265,687 | +0.84(+1.01%) |
Nov 27, 2018 | 82.93 | 83.90 | 81.52 | 83.28 | 3,443,361 | +0.11(+0.13%) |
Nov 26, 2018 | 81.79 | 83.25 | 80.78 | 83.17 | 5,411,728 | +2.21(+2.73%) |
Nov 23, 2018 | 82.09 | 82.51 | 80.72 | 80.96 | 1,947,060 | -1.32(-1.61%) |
Nov 21, 2018 | 82.28 | 82.28 | 82.28 | 0 | +0.98(+1.20%) | |
Nov 20, 2018 | 79.15 | 81.70 | 78.76 | 81.30 | 5,502,550 | -0.02(-0.02%) |
Nov 19, 2018 | 84.32 | 84.43 | 81.01 | 81.32 | 4,515,955 | -2.87(-3.41%) |
Nov 16, 2018 | 85.64 | 86.06 | 83.22 | 84.19 | 4,682,013 | -2.23(-2.58%) |
Nov 15, 2018 | 84.24 | 86.45 | 83.11 | 86.43 | 3,906,382 | +2.44(+2.90%) |
Nov 14, 2018 | 86.42 | 86.53 | 83.22 | 83.99 | 3,626,677 | -1.60(-1.87%) |
Nov 13, 2018 | 86.50 | 87.50 | 85.19 | 85.58 | 3,811,078 | -0.26(-0.31%) |
Nov 12, 2018 | 86.77 | 87.04 | 84.23 | 85.85 | 5,229,963 | -1.20(-1.38%) |
Nov 09, 2018 | 90.94 | 90.94 | 86.40 | 87.05 | 7,389,395 | -4.88(-5.31%) |
Nov 08, 2018 | 92.07 | 92.29 | 90.42 | 91.93 | 5,143,644 | +0.07(+0.07%) |
Nov 07, 2018 | 91.08 | 92.67 | 90.35 | 91.86 | 7,392,363 | +1.54(+1.70%) |
Nov 06, 2018 | 90.77 | 91.57 | 89.68 | 90.32 | 4,207,374 | -0.45(-0.50%) |
Nov 05, 2018 | 90.66 | 91.14 | 89.28 | 90.77 | 4,208,629 | +0.23(+0.25%) |
Nov 02, 2018 | 93.32 | 93.82 | 89.94 | 90.55 | 5,437,740 | -1.70(-1.85%) |