Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.82 | 88.87 | 84.55 | 86.73 | 8,904,399 | +3.46(+4.16%) |
Jan 30, 2019 | 83.84 | 83.98 | 82.49 | 83.27 | 4,869,457 | -0.09(-0.11%) |
Jan 29, 2019 | 82.59 | 83.38 | 82.11 | 83.36 | 2,684,417 | +0.80(+0.97%) |
Jan 28, 2019 | 82.18 | 82.80 | 81.39 | 82.56 | 3,799,019 | -0.41(-0.50%) |
Jan 25, 2019 | 82.87 | 83.72 | 82.29 | 82.97 | 4,187,061 | +0.93(+1.13%) |
Jan 24, 2019 | 82.59 | 82.82 | 81.33 | 82.04 | 3,411,617 | -1.00(-1.21%) |
Jan 23, 2019 | 84.79 | 84.86 | 81.66 | 83.05 | 5,557,367 | -1.45(-1.71%) |
Jan 22, 2019 | 83.52 | 84.76 | 83.24 | 84.49 | 6,797,806 | +0.89(+1.06%) |
Jan 18, 2019 | 82.64 | 83.83 | 82.38 | 83.61 | 5,163,495 | +1.66(+2.03%) |
Jan 17, 2019 | 79.78 | 82.00 | 79.66 | 81.94 | 4,807,181 | +2.13(+2.67%) |
Jan 16, 2019 | 80.56 | 81.43 | 79.71 | 79.81 | 5,421,268 | -0.47(-0.58%) |
Jan 15, 2019 | 81.58 | 81.58 | 79.67 | 80.28 | 5,775,319 | -1.30(-1.59%) |
Jan 14, 2019 | 80.09 | 82.00 | 79.52 | 81.58 | 5,749,234 | +1.01(+1.26%) |
Jan 11, 2019 | 80.88 | 81.43 | 80.08 | 80.57 | 6,419,796 | -0.82(-1.01%) |
Jan 10, 2019 | 80.15 | 81.58 | 79.70 | 81.39 | 2,955,693 | +0.81(+1.01%) |
Jan 09, 2019 | 80.31 | 80.92 | 79.95 | 80.58 | 4,437,349 | +0.41(+0.51%) |
Jan 08, 2019 | 81.02 | 81.56 | 79.43 | 80.17 | 3,659,828 | +0.01(+0.01%) |
Jan 07, 2019 | 80.22 | 80.77 | 79.15 | 80.16 | 4,610,090 | -0.27(-0.34%) |
Jan 04, 2019 | 79.15 | 80.59 | 78.86 | 80.43 | 4,067,726 | +2.71(+3.48%) |
Jan 03, 2019 | 79.38 | 79.53 | 77.51 | 77.72 | 3,287,237 | -2.27(-2.84%) |
Jan 02, 2019 | 79.10 | 80.12 | 78.82 | 79.99 | 4,006,946 | -0.26(-0.33%) |
Dec 31, 2018 | 79.71 | 80.28 | 79.36 | 80.26 | 3,228,369 | +0.82(+1.04%) |
Dec 28, 2018 | 80.79 | 81.32 | 79.11 | 79.43 | 3,611,773 | -1.03(-1.28%) |
Dec 27, 2018 | 78.37 | 80.46 | 77.42 | 80.46 | 5,262,048 | +0.96(+1.21%) |
Dec 26, 2018 | 74.74 | 79.64 | 74.01 | 79.50 | 7,605,809 | +5.53(+7.48%) |
Dec 24, 2018 | 76.55 | 76.82 | 73.97 | 73.97 | 3,315,379 | -2.97(-3.86%) |
Dec 21, 2018 | 76.98 | 78.41 | 76.66 | 76.94 | 9,587,404 | -0.36(-0.47%) |
Dec 20, 2018 | 77.75 | 78.82 | 76.27 | 77.30 | 6,283,323 | -0.31(-0.40%) |
Dec 19, 2018 | 77.11 | 81.10 | 76.74 | 77.62 | 7,686,931 | -2.44(-3.04%) |
Dec 18, 2018 | 80.54 | 81.52 | 79.57 | 80.05 | 4,134,946 | +0.34(+0.42%) |
Dec 17, 2018 | 80.97 | 81.33 | 79.29 | 79.71 | 5,649,842 | -1.47(-1.81%) |
Dec 14, 2018 | 82.18 | 82.32 | 80.26 | 81.19 | 5,507,647 | -1.74(-2.10%) |
Dec 13, 2018 | 83.38 | 83.81 | 82.08 | 82.93 | 4,241,718 | -0.35(-0.42%) |
Dec 12, 2018 | 86.13 | 86.32 | 83.25 | 83.28 | 5,411,662 | -1.95(-2.29%) |
Dec 11, 2018 | 87.05 | 87.56 | 84.17 | 85.24 | 2,789,386 | -0.67(-0.79%) |
Dec 10, 2018 | 86.12 | 86.81 | 83.02 | 85.91 | 4,852,261 | -0.76(-0.87%) |
Dec 07, 2018 | 88.90 | 89.97 | 85.97 | 86.67 | 3,854,940 | -2.24(-2.52%) |
Dec 06, 2018 | 87.34 | 88.95 | 86.72 | 88.91 | 5,187,526 | +1.05(+1.19%) |
Dec 04, 2018 | 93.48 | 93.63 | 87.10 | 87.86 | 8,343,620 | -6.99(-7.37%) |
Dec 03, 2018 | 95.97 | 96.52 | 93.63 | 94.85 | 4,276,898 | -0.02(-0.02%) |
Nov 30, 2018 | 93.60 | 94.99 | 93.14 | 94.87 | 4,331,308 | +1.67(+1.79%) |
Nov 29, 2018 | 93.08 | 93.75 | 92.46 | 93.20 | 2,382,216 | -0.24(-0.26%) |
Nov 28, 2018 | 91.87 | 93.50 | 91.28 | 93.44 | 2,757,655 | +1.68(+1.83%) |
Nov 27, 2018 | 90.61 | 91.80 | 90.21 | 91.76 | 2,349,999 | +0.72(+0.79%) |
Nov 26, 2018 | 90.44 | 91.28 | 89.73 | 91.04 | 4,131,728 | +1.60(+1.79%) |
Nov 23, 2018 | 89.56 | 90.50 | 89.08 | 89.44 | 1,015,685 | -0.07(-0.07%) |
Nov 21, 2018 | 89.51 | 89.51 | 89.51 | 0 | +0.21(+0.24%) | |
Nov 20, 2018 | 90.76 | 91.17 | 88.90 | 89.29 | 4,235,553 | -2.29(-2.50%) |
Nov 19, 2018 | 90.61 | 92.09 | 90.43 | 91.58 | 3,553,779 | +0.99(+1.09%) |
Nov 16, 2018 | 90.06 | 91.17 | 89.54 | 90.59 | 3,140,022 | +0.45(+0.50%) |
Nov 15, 2018 | 88.93 | 90.58 | 87.65 | 90.14 | 4,048,104 | +0.78(+0.87%) |
Nov 14, 2018 | 90.15 | 91.46 | 88.44 | 89.36 | 3,632,338 | +0.08(+0.09%) |
Nov 13, 2018 | 88.20 | 90.20 | 88.14 | 89.28 | 4,384,521 | +1.37(+1.56%) |
Nov 12, 2018 | 89.57 | 90.14 | 87.72 | 87.91 | 2,216,955 | -1.46(-1.63%) |
Nov 09, 2018 | 91.31 | 91.51 | 89.14 | 89.37 | 4,138,032 | -1.62(-1.78%) |
Nov 08, 2018 | 90.46 | 91.36 | 90.38 | 91.00 | 3,144,638 | +0.30(+0.33%) |
Nov 07, 2018 | 89.15 | 90.85 | 88.15 | 90.69 | 4,557,515 | +2.02(+2.28%) |
Nov 06, 2018 | 87.13 | 88.87 | 86.88 | 88.67 | 3,164,935 | +1.49(+1.71%) |
Nov 05, 2018 | 86.85 | 87.69 | 86.53 | 87.18 | 2,996,916 | +0.68(+0.78%) |
Nov 02, 2018 | 87.41 | 87.87 | 86.08 | 86.50 | 3,497,066 | -1.25(-1.42%) |