Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 88.11 | 90.20 | 85.82 | 88.03 | 8,773,038 | +3.52(+4.16%) |
Jan 30, 2019 | 85.10 | 85.23 | 83.73 | 84.52 | 4,797,621 | -0.09(-0.11%) |
Jan 29, 2019 | 83.83 | 84.63 | 83.34 | 84.61 | 2,644,815 | +0.81(+0.97%) |
Jan 28, 2019 | 83.41 | 84.04 | 82.61 | 83.80 | 3,742,974 | -0.42(-0.50%) |
Jan 25, 2019 | 84.11 | 84.97 | 83.52 | 84.21 | 4,125,292 | +0.94(+1.13%) |
Jan 24, 2019 | 83.82 | 84.06 | 82.54 | 83.27 | 3,361,287 | -1.02(-1.21%) |
Jan 23, 2019 | 86.06 | 86.14 | 82.89 | 84.29 | 5,475,383 | -1.47(-1.71%) |
Jan 22, 2019 | 84.77 | 86.03 | 84.48 | 85.76 | 6,697,523 | +0.90(+1.06%) |
Jan 18, 2019 | 83.88 | 85.08 | 83.61 | 84.86 | 5,087,321 | +1.69(+2.03%) |
Jan 17, 2019 | 80.97 | 83.23 | 80.85 | 83.17 | 4,736,264 | +2.16(+2.67%) |
Jan 16, 2019 | 81.77 | 82.64 | 80.90 | 81.01 | 5,341,291 | -0.48(-0.58%) |
Jan 15, 2019 | 82.80 | 82.80 | 80.87 | 81.48 | 5,690,119 | -1.32(-1.59%) |
Jan 14, 2019 | 81.29 | 83.23 | 80.71 | 82.80 | 5,664,419 | +1.03(+1.26%) |
Jan 11, 2019 | 82.09 | 82.65 | 81.27 | 81.78 | 6,325,089 | -0.84(-1.01%) |
Jan 10, 2019 | 81.35 | 82.80 | 80.89 | 82.61 | 2,912,090 | +0.83(+1.01%) |
Jan 09, 2019 | 81.51 | 82.13 | 81.15 | 81.78 | 4,371,888 | +0.42(+0.51%) |
Jan 08, 2019 | 82.24 | 82.78 | 80.62 | 81.37 | 3,605,837 | +0.01(+0.01%) |
Jan 07, 2019 | 81.42 | 81.98 | 80.33 | 81.36 | 4,542,080 | -0.28(-0.34%) |
Jan 04, 2019 | 80.34 | 81.79 | 80.04 | 81.63 | 4,007,717 | +2.75(+3.48%) |
Jan 03, 2019 | 80.57 | 80.72 | 78.67 | 78.89 | 3,238,743 | -2.31(-2.84%) |
Jan 02, 2019 | 80.28 | 81.32 | 80.00 | 81.19 | 3,947,834 | -0.27(-0.33%) |
Dec 31, 2018 | 80.90 | 81.48 | 80.55 | 81.46 | 3,180,743 | +0.84(+1.04%) |
Dec 28, 2018 | 82.00 | 82.54 | 80.30 | 80.62 | 3,558,491 | -1.04(-1.28%) |
Dec 27, 2018 | 79.55 | 81.67 | 78.58 | 81.67 | 5,184,420 | +0.98(+1.21%) |
Dec 26, 2018 | 75.86 | 80.83 | 75.12 | 80.69 | 7,493,605 | +5.61(+7.48%) |
Dec 24, 2018 | 77.70 | 77.97 | 75.08 | 75.08 | 3,266,470 | -3.02(-3.86%) |
Dec 21, 2018 | 78.13 | 79.58 | 77.81 | 78.09 | 9,445,968 | -0.37(-0.47%) |
Dec 20, 2018 | 78.91 | 80.00 | 77.42 | 78.46 | 6,190,630 | -0.32(-0.40%) |
Dec 19, 2018 | 78.27 | 82.31 | 77.89 | 78.78 | 7,573,531 | -2.47(-3.04%) |
Dec 18, 2018 | 81.75 | 82.74 | 80.77 | 81.25 | 4,073,946 | +0.34(+0.42%) |
Dec 17, 2018 | 82.19 | 82.54 | 80.48 | 80.91 | 5,566,494 | -1.50(-1.81%) |
Dec 14, 2018 | 83.41 | 83.55 | 81.47 | 82.40 | 5,426,396 | -1.77(-2.10%) |
Dec 13, 2018 | 84.63 | 85.07 | 83.31 | 84.17 | 4,179,143 | -0.36(-0.42%) |
Dec 12, 2018 | 87.42 | 87.61 | 84.50 | 84.53 | 5,331,828 | -1.98(-2.29%) |
Dec 11, 2018 | 88.35 | 88.87 | 85.43 | 86.51 | 2,748,236 | -0.68(-0.79%) |
Dec 10, 2018 | 87.41 | 88.11 | 84.26 | 87.20 | 4,780,679 | -0.77(-0.87%) |
Dec 07, 2018 | 90.23 | 91.32 | 87.25 | 87.96 | 3,798,070 | -2.27(-2.52%) |
Dec 06, 2018 | 88.65 | 90.29 | 88.01 | 90.24 | 5,110,998 | +1.06(+1.19%) |
Dec 04, 2018 | 94.88 | 95.03 | 88.41 | 89.18 | 8,220,532 | -7.10(-7.37%) |
Dec 03, 2018 | 97.40 | 97.96 | 95.03 | 96.28 | 4,213,804 | -0.02(-0.02%) |
Nov 30, 2018 | 95.00 | 96.42 | 94.54 | 96.29 | 4,267,411 | +1.70(+1.79%) |
Nov 29, 2018 | 94.47 | 95.16 | 93.84 | 94.60 | 2,347,072 | -0.24(-0.26%) |
Nov 28, 2018 | 93.24 | 94.90 | 92.65 | 94.84 | 2,716,973 | +1.70(+1.83%) |
Nov 27, 2018 | 91.97 | 93.18 | 91.56 | 93.13 | 2,315,331 | +0.73(+0.79%) |
Nov 26, 2018 | 91.80 | 92.64 | 91.07 | 92.41 | 4,070,775 | +1.63(+1.79%) |
Nov 23, 2018 | 90.90 | 91.86 | 90.41 | 90.78 | 1,000,702 | -0.07(-0.07%) |
Nov 21, 2018 | 90.85 | 90.85 | 90.85 | 0 | +0.22(+0.24%) | |
Nov 20, 2018 | 92.12 | 92.53 | 90.23 | 90.63 | 4,173,069 | -2.32(-2.50%) |
Nov 19, 2018 | 91.97 | 93.47 | 91.78 | 92.95 | 3,501,352 | +1.00(+1.09%) |
Nov 16, 2018 | 91.41 | 92.53 | 90.88 | 91.95 | 3,093,699 | +0.46(+0.50%) |
Nov 15, 2018 | 90.26 | 91.94 | 88.96 | 91.49 | 3,988,386 | +0.79(+0.87%) |
Nov 14, 2018 | 91.50 | 92.83 | 89.77 | 90.70 | 3,578,753 | +0.08(+0.09%) |
Nov 13, 2018 | 89.52 | 91.55 | 89.46 | 90.62 | 4,319,840 | +1.39(+1.56%) |
Nov 12, 2018 | 90.91 | 91.49 | 89.03 | 89.23 | 2,184,250 | -1.48(-1.63%) |
Nov 09, 2018 | 92.68 | 92.88 | 90.47 | 90.71 | 4,076,987 | -1.65(-1.78%) |
Nov 08, 2018 | 91.81 | 92.73 | 91.74 | 92.36 | 3,098,248 | +0.31(+0.33%) |
Nov 07, 2018 | 90.49 | 92.21 | 89.47 | 92.05 | 4,490,281 | +2.05(+2.28%) |
Nov 06, 2018 | 88.43 | 90.20 | 88.18 | 90.00 | 3,118,245 | +1.52(+1.71%) |
Nov 05, 2018 | 88.15 | 89.00 | 87.83 | 88.48 | 2,952,705 | +0.69(+0.78%) |
Nov 02, 2018 | 88.71 | 89.19 | 87.37 | 87.79 | 3,445,477 | -1.27(-1.42%) |