Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 85.61 | 85.68 | 84.37 | 84.80 | 1,867,303 | -1.82(-2.10%) |
Jan 30, 2019 | 85.89 | 87.13 | 84.69 | 86.62 | 1,373,061 | +1.37(+1.61%) |
Jan 29, 2019 | 81.70 | 85.40 | 81.69 | 85.24 | 2,966,363 | -1.23(-1.42%) |
Jan 28, 2019 | 85.46 | 86.60 | 84.96 | 86.47 | 2,233,234 | +0.34(+0.39%) |
Jan 25, 2019 | 85.89 | 86.54 | 85.45 | 86.14 | 1,288,803 | +1.41(+1.66%) |
Jan 24, 2019 | 82.60 | 84.78 | 82.60 | 84.73 | 1,338,450 | +2.05(+2.47%) |
Jan 23, 2019 | 84.98 | 85.21 | 82.28 | 82.68 | 2,270,530 | -2.09(-2.47%) |
Jan 22, 2019 | 86.06 | 86.09 | 83.74 | 84.77 | 1,401,023 | -1.84(-2.13%) |
Jan 18, 2019 | 85.67 | 87.08 | 85.03 | 86.62 | 1,519,168 | +1.46(+1.72%) |
Jan 17, 2019 | 83.16 | 85.16 | 82.76 | 85.15 | 2,327,085 | +1.34(+1.60%) |
Jan 16, 2019 | 83.21 | 84.59 | 83.21 | 83.82 | 1,526,194 | +0.60(+0.72%) |
Jan 15, 2019 | 83.24 | 83.84 | 82.25 | 83.22 | 1,371,113 | -0.68(-0.81%) |
Jan 14, 2019 | 82.99 | 84.47 | 82.66 | 83.90 | 1,432,693 | -0.02(-0.02%) |
Jan 11, 2019 | 82.78 | 84.38 | 82.56 | 83.91 | 1,305,177 | +0.29(+0.35%) |
Jan 10, 2019 | 82.66 | 83.92 | 82.12 | 83.62 | 1,124,684 | +0.35(+0.41%) |
Jan 09, 2019 | 82.91 | 84.13 | 82.07 | 83.28 | 1,152,032 | +0.38(+0.46%) |
Jan 08, 2019 | 81.68 | 83.06 | 81.67 | 82.90 | 2,186,265 | +1.14(+1.40%) |
Jan 07, 2019 | 80.74 | 82.48 | 79.64 | 81.75 | 1,327,599 | +0.76(+0.94%) |
Jan 04, 2019 | 79.40 | 81.31 | 78.87 | 80.99 | 1,638,755 | +3.17(+4.07%) |
Jan 03, 2019 | 80.45 | 80.54 | 77.25 | 77.82 | 1,846,358 | -2.95(-3.65%) |
Jan 02, 2019 | 78.44 | 81.03 | 77.80 | 80.77 | 2,039,638 | +1.10(+1.38%) |
Dec 31, 2018 | 79.43 | 80.51 | 78.55 | 79.67 | 1,384,449 | +0.43(+0.54%) |
Dec 28, 2018 | 79.71 | 80.30 | 78.96 | 79.25 | 1,644,401 | -0.12(-0.15%) |
Dec 27, 2018 | 76.73 | 79.37 | 76.13 | 79.36 | 2,211,092 | +1.69(+2.18%) |
Dec 26, 2018 | 75.04 | 77.67 | 73.42 | 77.67 | 2,329,129 | +2.88(+3.85%) |
Dec 24, 2018 | 75.93 | 76.72 | 74.70 | 74.79 | 1,599,344 | -2.15(-2.80%) |
Dec 21, 2018 | 78.65 | 79.50 | 76.36 | 76.95 | 28,561,338 | -1.61(-2.05%) |
Dec 20, 2018 | 78.23 | 79.92 | 77.38 | 78.56 | 8,368,915 | +3.49(+4.65%) |
Dec 19, 2018 | 75.94 | 77.20 | 74.64 | 75.07 | 1,583,372 | -0.64(-0.84%) |
Dec 18, 2018 | 75.18 | 75.93 | 74.92 | 75.71 | 1,326,077 | +0.96(+1.28%) |
Dec 17, 2018 | 76.64 | 76.82 | 74.30 | 74.75 | 1,091,059 | -2.02(-2.63%) |
Dec 14, 2018 | 77.03 | 78.40 | 75.99 | 76.77 | 1,113,432 | -0.99(-1.28%) |
Dec 13, 2018 | 78.71 | 79.13 | 77.32 | 77.76 | 1,112,064 | -0.85(-1.08%) |
Dec 12, 2018 | 79.78 | 80.01 | 78.58 | 78.61 | 1,330,112 | +0.22(+0.28%) |
Dec 11, 2018 | 81.09 | 81.90 | 78.03 | 78.39 | 1,286,512 | -1.07(-1.35%) |
Dec 10, 2018 | 80.66 | 81.05 | 78.11 | 79.46 | 1,692,501 | -1.35(-1.68%) |
Dec 07, 2018 | 84.06 | 84.82 | 80.76 | 80.82 | 1,502,116 | -3.01(-3.59%) |
Dec 06, 2018 | 83.56 | 83.96 | 81.93 | 83.83 | 1,563,370 | -1.22(-1.44%) |
Dec 04, 2018 | 89.83 | 90.35 | 85.00 | 85.05 | 1,239,116 | -4.97(-5.52%) |
Dec 03, 2018 | 91.50 | 92.91 | 89.01 | 90.02 | 1,240,781 | +0.64(+0.71%) |
Nov 30, 2018 | 88.42 | 90.10 | 88.42 | 89.38 | 1,660,549 | +0.34(+0.38%) |
Nov 29, 2018 | 88.86 | 90.24 | 87.85 | 89.04 | 1,378,074 | +0.05(+0.06%) |
Nov 28, 2018 | 88.75 | 89.17 | 86.64 | 88.99 | 2,065,663 | +0.24(+0.27%) |
Nov 27, 2018 | 91.13 | 91.29 | 88.33 | 88.75 | 2,788,130 | -3.35(-3.63%) |
Nov 26, 2018 | 91.58 | 92.49 | 90.96 | 92.10 | 1,924,563 | +1.06(+1.17%) |
Nov 23, 2018 | 89.47 | 91.65 | 89.39 | 91.03 | 1,057,082 | +0.76(+0.84%) |
Nov 21, 2018 | 90.27 | 90.27 | 90.27 | 0 | +1.49(+1.68%) | |
Nov 20, 2018 | 88.73 | 89.50 | 87.15 | 88.79 | 1,767,571 | -1.27(-1.41%) |
Nov 19, 2018 | 90.18 | 90.50 | 88.91 | 90.05 | 1,492,023 | -0.69(-0.76%) |
Nov 16, 2018 | 89.97 | 91.06 | 88.97 | 90.74 | 1,406,696 | +0.02(+0.02%) |
Nov 15, 2018 | 88.71 | 91.33 | 88.60 | 90.72 | 1,238,231 | +1.17(+1.31%) |
Nov 14, 2018 | 89.48 | 90.41 | 88.65 | 89.56 | 1,131,189 | +0.87(+0.98%) |
Nov 13, 2018 | 88.99 | 90.86 | 88.50 | 88.69 | 1,143,530 | +0.16(+0.18%) |
Nov 12, 2018 | 91.11 | 91.30 | 88.36 | 88.53 | 1,435,656 | -2.47(-2.71%) |
Nov 09, 2018 | 92.07 | 92.07 | 89.68 | 91.00 | 1,400,936 | -1.91(-2.06%) |
Nov 08, 2018 | 93.36 | 94.36 | 92.73 | 92.91 | 2,237,537 | -1.23(-1.31%) |
Nov 07, 2018 | 92.35 | 94.48 | 91.90 | 94.14 | 1,861,513 | +2.71(+2.96%) |
Nov 06, 2018 | 89.75 | 91.51 | 89.75 | 91.43 | 961,768 | +1.68(+1.87%) |
Nov 05, 2018 | 90.07 | 90.94 | 88.90 | 89.75 | 1,607,483 | -0.20(-0.23%) |
Nov 02, 2018 | 89.00 | 90.65 | 88.90 | 89.95 | 2,412,963 | +1.81(+2.05%) |