Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 86.64 | 88.64 | 86.29 | 87.43 | 5,938,900 | +0.37(+0.43%) |
Jan 30, 2019 | 85.24 | 87.64 | 85.03 | 87.05 | 5,462,030 | +2.11(+2.48%) |
Jan 29, 2019 | 84.02 | 85.03 | 83.78 | 84.94 | 3,437,729 | +0.25(+0.30%) |
Jan 28, 2019 | 84.63 | 84.88 | 83.65 | 84.69 | 3,994,751 | -0.61(-0.71%) |
Jan 25, 2019 | 84.14 | 85.33 | 84.14 | 85.30 | 5,226,075 | +1.84(+2.20%) |
Jan 24, 2019 | 83.50 | 83.80 | 82.83 | 83.46 | 4,451,501 | -0.03(-0.03%) |
Jan 23, 2019 | 82.88 | 83.86 | 82.03 | 83.49 | 5,325,845 | +0.25(+0.29%) |
Jan 22, 2019 | 84.93 | 84.93 | 82.51 | 83.24 | 6,544,429 | -2.67(-3.11%) |
Jan 18, 2019 | 83.97 | 85.96 | 83.84 | 85.92 | 7,966,816 | +2.65(+3.18%) |
Jan 17, 2019 | 83.79 | 83.87 | 82.51 | 83.27 | 7,677,265 | -1.73(-2.03%) |
Jan 16, 2019 | 85.77 | 86.29 | 84.89 | 84.99 | 5,070,484 | -0.86(-1.00%) |
Jan 15, 2019 | 86.63 | 86.63 | 85.27 | 85.85 | 5,440,278 | -1.81(-2.06%) |
Jan 14, 2019 | 87.15 | 87.92 | 87.00 | 87.66 | 2,997,462 | -0.35(-0.40%) |
Jan 11, 2019 | 86.59 | 88.30 | 86.30 | 88.02 | 4,070,520 | +1.19(+1.38%) |
Jan 10, 2019 | 87.17 | 87.32 | 85.64 | 86.82 | 4,920,955 | -0.95(-1.08%) |
Jan 09, 2019 | 88.09 | 88.85 | 87.45 | 87.77 | 6,292,694 | -0.54(-0.61%) |
Jan 08, 2019 | 87.44 | 88.52 | 86.49 | 88.31 | 5,120,686 | +1.79(+2.07%) |
Jan 07, 2019 | 84.74 | 87.56 | 84.74 | 86.52 | 5,400,293 | +1.61(+1.90%) |
Jan 04, 2019 | 83.18 | 85.42 | 83.12 | 84.91 | 4,540,685 | +2.44(+2.96%) |
Jan 03, 2019 | 82.90 | 83.69 | 82.00 | 82.47 | 3,904,501 | -1.00(-1.19%) |
Jan 02, 2019 | 82.52 | 83.98 | 82.12 | 83.47 | 4,641,035 | -0.08(-0.10%) |
Dec 31, 2018 | 83.94 | 84.70 | 82.79 | 83.55 | 4,459,542 | +0.44(+0.53%) |
Dec 28, 2018 | 83.43 | 84.32 | 82.49 | 83.10 | 4,228,826 | +0.01(+0.01%) |
Dec 27, 2018 | 81.02 | 83.15 | 79.90 | 83.09 | 4,255,637 | +0.74(+0.90%) |
Dec 26, 2018 | 78.25 | 82.36 | 78.23 | 82.35 | 4,792,367 | +4.60(+5.91%) |
Dec 24, 2018 | 78.76 | 79.95 | 77.70 | 77.76 | 3,451,004 | -1.52(-1.92%) |
Dec 21, 2018 | 80.97 | 82.73 | 79.19 | 79.28 | 8,921,516 | -1.38(-1.70%) |
Dec 20, 2018 | 81.06 | 82.27 | 79.09 | 80.65 | 7,460,355 | -1.06(-1.30%) |
Dec 19, 2018 | 83.00 | 84.99 | 81.12 | 81.71 | 5,736,115 | -1.02(-1.24%) |
Dec 18, 2018 | 82.65 | 84.09 | 82.09 | 82.73 | 4,998,053 | +0.91(+1.12%) |
Dec 17, 2018 | 83.94 | 84.03 | 81.23 | 81.82 | 6,685,659 | -2.63(-3.12%) |
Dec 14, 2018 | 84.74 | 85.89 | 84.10 | 84.45 | 7,853,171 | -0.84(-0.99%) |
Dec 13, 2018 | 83.94 | 85.48 | 83.35 | 85.29 | 8,815,603 | +1.97(+2.37%) |
Dec 12, 2018 | 81.40 | 84.80 | 79.30 | 83.32 | 11,980,544 | +2.38(+2.94%) |
Dec 11, 2018 | 81.73 | 83.29 | 80.51 | 80.94 | 4,573,433 | +0.05(+0.06%) |
Dec 10, 2018 | 81.18 | 81.67 | 78.97 | 80.90 | 3,606,838 | +0.03(+0.03%) |
Dec 07, 2018 | 81.75 | 83.48 | 80.55 | 80.87 | 5,492,732 | -1.40(-1.70%) |
Dec 06, 2018 | 80.36 | 82.33 | 79.13 | 82.27 | 6,447,531 | +0.56(+0.69%) |
Dec 04, 2018 | 85.50 | 86.03 | 81.35 | 81.71 | 6,758,848 | -3.58(-4.20%) |
Dec 03, 2018 | 86.38 | 86.89 | 84.89 | 85.29 | 6,186,448 | -0.07(-0.08%) |
Nov 30, 2018 | 84.08 | 85.51 | 83.64 | 85.36 | 7,606,868 | +1.06(+1.26%) |
Nov 29, 2018 | 84.44 | 84.62 | 83.18 | 84.31 | 5,837,393 | -0.44(-0.52%) |
Nov 28, 2018 | 83.26 | 84.80 | 81.97 | 84.75 | 7,694,816 | +1.85(+2.24%) |
Nov 27, 2018 | 80.61 | 82.90 | 80.61 | 82.90 | 6,199,709 | +2.11(+2.61%) |
Nov 26, 2018 | 80.21 | 80.94 | 78.97 | 80.79 | 5,531,307 | +1.36(+1.71%) |
Nov 23, 2018 | 79.62 | 80.15 | 79.19 | 79.43 | 3,325,752 | -0.51(-0.63%) |
Nov 21, 2018 | 79.94 | 79.94 | 79.94 | 0 | +1.98(+2.54%) | |
Nov 20, 2018 | 77.67 | 81.07 | 76.66 | 77.96 | 11,122,337 | -4.68(-5.66%) |
Nov 19, 2018 | 84.41 | 84.94 | 81.94 | 82.63 | 6,487,444 | -1.72(-2.04%) |
Nov 16, 2018 | 83.98 | 84.55 | 83.23 | 84.35 | 4,522,112 | -0.39(-0.46%) |
Nov 15, 2018 | 85.13 | 85.43 | 82.84 | 84.74 | 7,148,117 | -1.11(-1.30%) |
Nov 14, 2018 | 87.45 | 88.11 | 85.38 | 85.85 | 4,842,898 | -0.62(-0.71%) |
Nov 13, 2018 | 85.89 | 87.02 | 84.82 | 86.47 | 5,744,842 | -0.05(-0.06%) |
Nov 12, 2018 | 87.38 | 88.34 | 86.30 | 86.52 | 6,835,633 | -1.06(-1.21%) |
Nov 09, 2018 | 89.51 | 89.60 | 87.23 | 87.58 | 5,734,170 | -2.40(-2.66%) |
Nov 08, 2018 | 89.91 | 91.08 | 89.54 | 89.98 | 5,369,828 | -1.02(-1.12%) |
Nov 07, 2018 | 88.74 | 91.05 | 87.65 | 91.00 | 7,332,235 | +2.80(+3.17%) |
Nov 06, 2018 | 87.55 | 88.28 | 87.14 | 88.21 | 2,688,813 | +0.40(+0.45%) |
Nov 05, 2018 | 87.43 | 88.32 | 86.56 | 87.81 | 3,658,836 | +0.23(+0.26%) |
Nov 02, 2018 | 89.03 | 89.65 | 86.66 | 87.58 | 5,013,944 | -0.56(-0.64%) |