Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 89.02 | 90.09 | 86.62 | 88.76 | 23,718,044 | -3.66(-3.96%) |
Jan 30, 2019 | 92.02 | 93.34 | 90.90 | 92.42 | 11,562,755 | +1.30(+1.43%) |
Jan 29, 2019 | 92.33 | 92.85 | 90.57 | 91.12 | 6,392,661 | -1.18(-1.28%) |
Jan 28, 2019 | 93.30 | 93.42 | 90.69 | 92.30 | 7,360,484 | -1.98(-2.10%) |
Jan 25, 2019 | 93.05 | 94.58 | 92.69 | 94.28 | 11,664,700 | +2.08(+2.26%) |
Jan 24, 2019 | 90.67 | 92.99 | 90.55 | 92.20 | 9,743,057 | +1.70(+1.88%) |
Jan 23, 2019 | 90.74 | 91.17 | 89.57 | 90.50 | 5,595,651 | +0.56(+0.62%) |
Jan 22, 2019 | 90.33 | 90.97 | 89.09 | 89.94 | 7,889,962 | -1.18(-1.29%) |
Jan 18, 2019 | 91.35 | 91.44 | 89.78 | 91.12 | 11,958,300 | +0.72(+0.80%) |
Jan 17, 2019 | 90.25 | 90.87 | 89.81 | 90.40 | 10,252,408 | -0.15(-0.17%) |
Jan 16, 2019 | 91.72 | 92.35 | 90.21 | 90.55 | 8,488,001 | -1.05(-1.15%) |
Jan 15, 2019 | 90.64 | 91.91 | 90.19 | 91.60 | 10,373,573 | +1.17(+1.29%) |
Jan 14, 2019 | 89.96 | 90.81 | 89.55 | 90.43 | 6,083,929 | -0.22(-0.24%) |
Jan 11, 2019 | 90.11 | 91.14 | 90.10 | 90.65 | 7,398,100 | -0.05(-0.06%) |
Jan 10, 2019 | 89.10 | 90.79 | 87.92 | 90.70 | 7,303,424 | +1.15(+1.28%) |
Jan 09, 2019 | 88.81 | 90.32 | 88.50 | 89.55 | 9,558,553 | +0.85(+0.96%) |
Jan 08, 2019 | 88.11 | 88.89 | 87.69 | 88.70 | 8,197,487 | +1.77(+2.04%) |
Jan 07, 2019 | 86.42 | 87.55 | 86.02 | 86.93 | 11,060,695 | +0.66(+0.77%) |
Jan 04, 2019 | 83.71 | 86.91 | 83.37 | 86.27 | 9,234,800 | +4.18(+5.09%) |
Jan 03, 2019 | 84.36 | 84.75 | 81.91 | 82.09 | 9,637,293 | -3.66(-4.27%) |
Jan 02, 2019 | 82.38 | 86.20 | 82.24 | 85.75 | 9,801,691 | +1.66(+1.97%) |
Dec 31, 2018 | 84.24 | 84.48 | 82.55 | 84.09 | 7,247,700 | +0.83(+1.00%) |
Dec 28, 2018 | 85.00 | 85.23 | 82.34 | 83.26 | 6,850,400 | -1.05(-1.25%) |
Dec 27, 2018 | 81.33 | 84.36 | 80.24 | 84.31 | 7,846,273 | +1.51(+1.82%) |
Dec 26, 2018 | 77.70 | 82.80 | 77.65 | 82.80 | 10,993,389 | +5.74(+7.45%) |
Dec 24, 2018 | 77.48 | 79.32 | 76.70 | 77.06 | 6,800,400 | -1.08(-1.38%) |
Dec 21, 2018 | 82.81 | 83.77 | 77.69 | 78.14 | 17,704,900 | -4.30(-5.22%) |
Dec 20, 2018 | 83.78 | 84.87 | 80.82 | 82.44 | 12,441,492 | -1.59(-1.89%) |
Dec 19, 2018 | 85.63 | 87.80 | 82.93 | 84.03 | 11,172,968 | -1.48(-1.73%) |
Dec 18, 2018 | 84.70 | 86.37 | 84.62 | 85.51 | 9,025,303 | +1.41(+1.68%) |
Dec 17, 2018 | 85.69 | 86.30 | 83.35 | 84.10 | 8,295,826 | -1.82(-2.12%) |
Dec 14, 2018 | 86.38 | 87.94 | 85.42 | 85.92 | 6,869,100 | -1.64(-1.87%) |
Dec 13, 2018 | 87.73 | 88.71 | 86.41 | 87.56 | 8,147,150 | +1.06(+1.23%) |
Dec 12, 2018 | 86.84 | 88.46 | 86.50 | 86.50 | 10,305,729 | +0.99(+1.16%) |
Dec 11, 2018 | 86.01 | 86.90 | 84.56 | 85.51 | 8,128,418 | +0.58(+0.68%) |
Dec 10, 2018 | 83.25 | 85.50 | 82.76 | 84.93 | 9,347,371 | +2.16(+2.61%) |
Dec 07, 2018 | 84.96 | 85.99 | 81.97 | 82.77 | 8,419,400 | -3.05(-3.55%) |
Dec 06, 2018 | 81.82 | 85.86 | 81.29 | 85.82 | 10,191,493 | +1.63(+1.94%) |
Dec 04, 2018 | 87.24 | 88.47 | 84.02 | 84.19 | 8,251,000 | -3.79(-4.31%) |
Dec 03, 2018 | 87.29 | 88.84 | 87.19 | 87.98 | 10,796,406 | +2.17(+2.53%) |
Nov 30, 2018 | 84.39 | 85.86 | 83.66 | 85.81 | 11,273,200 | +1.55(+1.84%) |
Nov 29, 2018 | 85.37 | 85.67 | 83.79 | 84.26 | 6,426,741 | -1.72(-2.00%) |
Nov 28, 2018 | 82.27 | 86.00 | 81.95 | 85.98 | 9,340,014 | +4.01(+4.89%) |
Nov 27, 2018 | 81.00 | 82.00 | 80.21 | 81.97 | 5,333,020 | +1.11(+1.37%) |
Nov 26, 2018 | 78.97 | 80.98 | 78.86 | 80.86 | 9,165,627 | +2.91(+3.73%) |
Nov 23, 2018 | 78.09 | 79.71 | 77.90 | 77.95 | 3,066,800 | -1.17(-1.48%) |
Nov 21, 2018 | 79.12 | 79.12 | 79.12 | 0 | +1.36(+1.75%) | |
Nov 20, 2018 | 77.00 | 79.08 | 75.47 | 77.76 | 14,198,642 | -2.37(-2.96%) |
Nov 19, 2018 | 84.77 | 85.19 | 79.90 | 80.13 | 11,372,434 | -4.93(-5.80%) |
Nov 16, 2018 | 86.00 | 86.72 | 84.83 | 85.06 | 7,580,900 | -1.68(-1.94%) |
Nov 15, 2018 | 83.79 | 87.09 | 83.60 | 86.74 | 9,955,219 | +2.69(+3.20%) |
Nov 14, 2018 | 84.98 | 85.14 | 83.07 | 84.05 | 6,678,113 | +0.27(+0.32%) |
Nov 13, 2018 | 84.12 | 85.23 | 83.16 | 83.78 | 4,727,931 | +0.00(+0.00%) |
Nov 12, 2018 | 86.17 | 86.65 | 83.30 | 83.78 | 6,257,331 | -2.98(-3.43%) |
Nov 09, 2018 | 88.45 | 88.45 | 85.55 | 86.76 | 9,105,900 | -2.28(-2.56%) |
Nov 08, 2018 | 87.70 | 89.06 | 87.68 | 89.04 | 7,538,955 | +0.81(+0.92%) |
Nov 07, 2018 | 85.86 | 88.49 | 85.73 | 88.23 | 8,669,058 | +3.54(+4.18%) |
Nov 06, 2018 | 84.10 | 85.31 | 83.72 | 84.69 | 4,661,886 | +0.64(+0.76%) |
Nov 05, 2018 | 83.33 | 84.25 | 82.25 | 84.05 | 4,556,470 | +0.54(+0.65%) |
Nov 02, 2018 | 85.46 | 86.10 | 82.65 | 83.51 | 7,014,300 | -1.53(-1.80%) |