Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 80.95 | 82.51 | 80.70 | 82.20 | 448,946 | +1.52(+1.89%) |
Jan 30, 2019 | 79.89 | 81.96 | 79.30 | 80.68 | 397,921 | +0.81(+1.01%) |
Jan 29, 2019 | 78.97 | 80.13 | 77.93 | 79.87 | 450,358 | +1.75(+2.24%) |
Jan 28, 2019 | 78.33 | 78.65 | 77.83 | 78.12 | 283,566 | -0.16(-0.20%) |
Jan 25, 2019 | 77.15 | 78.79 | 76.87 | 78.28 | 464,581 | +2.07(+2.72%) |
Jan 24, 2019 | 76.61 | 76.79 | 76.07 | 76.21 | 632,597 | -0.70(-0.91%) |
Jan 23, 2019 | 76.94 | 77.38 | 75.95 | 76.90 | 633,626 | -0.17(-0.22%) |
Jan 22, 2019 | 77.26 | 77.60 | 76.74 | 77.07 | 774,420 | -0.42(-0.55%) |
Jan 18, 2019 | 77.70 | 77.92 | 76.77 | 77.50 | 541,214 | -0.43(-0.56%) |
Jan 17, 2019 | 77.45 | 78.54 | 77.36 | 77.93 | 529,676 | +0.45(+0.58%) |
Jan 16, 2019 | 76.56 | 77.81 | 76.50 | 77.48 | 512,885 | +0.91(+1.19%) |
Jan 15, 2019 | 78.92 | 79.04 | 76.42 | 76.57 | 593,346 | -2.23(-2.83%) |
Jan 14, 2019 | 79.16 | 79.54 | 78.13 | 78.80 | 492,036 | -0.43(-0.55%) |
Jan 11, 2019 | 78.88 | 79.58 | 78.24 | 79.23 | 408,355 | +0.80(+1.02%) |
Jan 10, 2019 | 79.42 | 79.75 | 77.86 | 78.43 | 509,155 | -0.99(-1.24%) |
Jan 09, 2019 | 79.62 | 80.21 | 79.18 | 79.42 | 535,403 | -0.44(-0.55%) |
Jan 08, 2019 | 78.98 | 80.10 | 78.35 | 79.86 | 471,140 | +0.53(+0.66%) |
Jan 07, 2019 | 80.23 | 80.23 | 79.00 | 79.33 | 453,223 | -0.38(-0.47%) |
Jan 04, 2019 | 79.50 | 80.07 | 78.16 | 79.71 | 556,944 | -0.18(-0.22%) |
Jan 03, 2019 | 80.25 | 80.56 | 79.56 | 79.89 | 562,225 | +0.50(+0.63%) |
Jan 02, 2019 | 80.66 | 80.66 | 78.98 | 79.38 | 677,305 | -0.95(-1.18%) |
Dec 31, 2018 | 78.78 | 80.35 | 78.06 | 80.33 | 608,272 | +2.43(+3.12%) |
Dec 28, 2018 | 79.52 | 79.55 | 77.46 | 77.90 | 530,119 | -1.42(-1.79%) |
Dec 27, 2018 | 78.55 | 79.32 | 77.88 | 79.32 | 542,940 | +1.72(+2.21%) |
Dec 26, 2018 | 79.33 | 80.22 | 77.10 | 77.60 | 738,765 | -1.09(-1.38%) |
Dec 24, 2018 | 78.32 | 79.91 | 77.80 | 78.69 | 577,032 | +1.28(+1.65%) |
Dec 21, 2018 | 76.91 | 79.46 | 76.31 | 77.41 | 2,258,765 | +0.53(+0.70%) |
Dec 20, 2018 | 74.00 | 77.04 | 73.21 | 76.88 | 851,350 | +4.89(+6.79%) |
Dec 19, 2018 | 75.94 | 77.48 | 71.75 | 71.99 | 734,216 | -3.85(-5.07%) |
Dec 18, 2018 | 74.24 | 76.91 | 74.20 | 75.84 | 675,468 | +1.75(+2.37%) |
Dec 17, 2018 | 72.22 | 74.69 | 72.20 | 74.08 | 757,135 | +2.22(+3.09%) |
Dec 14, 2018 | 73.81 | 73.81 | 70.75 | 71.86 | 703,911 | -2.76(-3.70%) |
Dec 13, 2018 | 74.33 | 75.03 | 73.97 | 74.62 | 443,883 | +0.29(+0.39%) |
Dec 12, 2018 | 73.93 | 74.61 | 73.53 | 74.33 | 331,779 | +1.09(+1.49%) |
Dec 11, 2018 | 73.79 | 73.85 | 72.51 | 73.24 | 433,111 | +0.03(+0.04%) |
Dec 10, 2018 | 73.56 | 74.71 | 73.05 | 73.21 | 760,232 | -0.36(-0.48%) |
Dec 07, 2018 | 71.92 | 74.09 | 71.64 | 73.57 | 522,549 | +2.01(+2.80%) |
Dec 06, 2018 | 71.10 | 71.92 | 70.31 | 71.56 | 452,028 | +0.64(+0.90%) |
Dec 04, 2018 | 70.91 | 71.91 | 70.67 | 70.92 | 456,870 | +0.42(+0.60%) |
Dec 03, 2018 | 69.44 | 70.60 | 68.95 | 70.50 | 427,254 | +1.89(+2.76%) |
Nov 30, 2018 | 68.57 | 69.30 | 67.82 | 68.61 | 398,549 | -0.23(-0.34%) |
Nov 29, 2018 | 69.47 | 69.80 | 68.75 | 68.84 | 314,877 | -0.43(-0.62%) |
Nov 28, 2018 | 67.36 | 69.38 | 66.91 | 69.27 | 322,428 | +1.99(+2.96%) |
Nov 27, 2018 | 68.75 | 69.45 | 66.71 | 67.29 | 457,140 | -1.82(-2.63%) |
Nov 26, 2018 | 70.16 | 70.57 | 68.93 | 69.10 | 284,971 | -0.66(-0.94%) |
Nov 23, 2018 | 70.55 | 70.85 | 69.58 | 69.76 | 242,349 | -1.27(-1.78%) |
Nov 21, 2018 | 71.03 | 71.03 | 71.03 | 0 | +0.79(+1.12%) | |
Nov 20, 2018 | 70.71 | 70.71 | 68.82 | 70.24 | 408,989 | -0.28(-0.40%) |
Nov 19, 2018 | 71.28 | 71.70 | 70.26 | 70.52 | 496,240 | -0.76(-1.07%) |
Nov 16, 2018 | 70.59 | 71.78 | 70.10 | 71.28 | 732,059 | +1.47(+2.11%) |
Nov 15, 2018 | 68.22 | 69.85 | 67.88 | 69.81 | 538,082 | +1.80(+2.65%) |
Nov 14, 2018 | 66.78 | 68.76 | 66.63 | 68.01 | 540,700 | +1.11(+1.65%) |
Nov 13, 2018 | 67.45 | 67.82 | 65.80 | 66.90 | 352,525 | -0.28(-0.42%) |
Nov 12, 2018 | 68.91 | 69.29 | 66.93 | 67.18 | 496,289 | -1.93(-2.80%) |
Nov 09, 2018 | 69.18 | 69.58 | 68.49 | 69.11 | 528,733 | -0.64(-0.91%) |
Nov 08, 2018 | 68.94 | 70.04 | 68.55 | 69.75 | 538,111 | +0.88(+1.28%) |
Nov 07, 2018 | 70.01 | 70.31 | 68.82 | 68.87 | 549,410 | -0.95(-1.36%) |
Nov 06, 2018 | 71.32 | 71.75 | 69.64 | 69.82 | 497,224 | -1.43(-2.00%) |
Nov 05, 2018 | 71.99 | 72.76 | 70.85 | 71.24 | 485,773 | -0.75(-1.04%) |
Nov 02, 2018 | 70.82 | 72.81 | 70.35 | 71.99 | 772,788 | +0.10(+0.14%) |