Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.14 | 78.54 | 76.50 | 78.17 | 465,081 | +1.27(+1.65%) |
Jan 30, 2019 | 77.20 | 78.00 | 76.05 | 76.90 | 513,617 | +0.07(+0.09%) |
Jan 29, 2019 | 76.60 | 77.21 | 76.06 | 76.83 | 462,176 | +0.15(+0.20%) |
Jan 28, 2019 | 77.17 | 77.75 | 76.29 | 76.68 | 652,461 | -1.44(-1.84%) |
Jan 25, 2019 | 75.91 | 78.33 | 75.80 | 78.12 | 982,000 | +2.97(+3.95%) |
Jan 24, 2019 | 75.01 | 75.78 | 74.20 | 75.15 | 508,494 | +0.25(+0.33%) |
Jan 23, 2019 | 74.38 | 76.08 | 73.67 | 74.90 | 802,667 | +1.00(+1.35%) |
Jan 22, 2019 | 75.30 | 75.82 | 72.60 | 73.90 | 1,184,241 | -1.78(-2.35%) |
Jan 18, 2019 | 76.55 | 77.16 | 74.64 | 75.68 | 971,400 | -0.06(-0.08%) |
Jan 17, 2019 | 74.37 | 76.11 | 74.05 | 75.74 | 696,506 | +0.92(+1.23%) |
Jan 16, 2019 | 75.04 | 76.25 | 74.48 | 74.82 | 565,985 | -0.17(-0.23%) |
Jan 15, 2019 | 75.49 | 75.49 | 73.99 | 74.99 | 918,187 | -0.09(-0.12%) |
Jan 14, 2019 | 76.23 | 78.32 | 73.60 | 75.08 | 1,507,388 | -1.43(-1.87%) |
Jan 11, 2019 | 82.90 | 82.90 | 75.04 | 76.51 | 2,087,500 | +0.02(+0.03%) |
Jan 10, 2019 | 74.73 | 76.54 | 73.34 | 76.49 | 1,014,986 | +0.65(+0.86%) |
Jan 09, 2019 | 75.73 | 76.81 | 74.17 | 75.84 | 680,439 | +0.08(+0.11%) |
Jan 08, 2019 | 74.95 | 76.60 | 73.71 | 75.76 | 974,084 | +1.58(+2.13%) |
Jan 07, 2019 | 69.48 | 74.86 | 69.00 | 74.18 | 1,640,870 | +4.93(+7.12%) |
Jan 04, 2019 | 67.24 | 69.46 | 66.29 | 69.25 | 999,300 | +3.05(+4.61%) |
Jan 03, 2019 | 65.71 | 67.30 | 64.76 | 66.20 | 584,633 | -0.05(-0.08%) |
Jan 02, 2019 | 64.90 | 66.62 | 64.90 | 66.25 | 857,330 | -0.26(-0.39%) |
Dec 31, 2018 | 65.91 | 66.63 | 65.01 | 66.51 | 727,800 | +0.92(+1.40%) |
Dec 28, 2018 | 66.02 | 66.41 | 64.45 | 65.59 | 507,200 | +0.27(+0.41%) |
Dec 27, 2018 | 63.63 | 65.35 | 62.84 | 65.32 | 676,157 | +0.40(+0.62%) |
Dec 26, 2018 | 61.88 | 64.93 | 61.42 | 64.92 | 650,437 | +3.21(+5.20%) |
Dec 24, 2018 | 60.75 | 62.64 | 59.72 | 61.71 | 434,900 | +0.07(+0.11%) |
Dec 21, 2018 | 63.08 | 65.47 | 61.01 | 61.64 | 1,690,300 | -1.44(-2.28%) |
Dec 20, 2018 | 65.26 | 65.78 | 62.25 | 63.08 | 955,305 | -2.27(-3.47%) |
Dec 19, 2018 | 66.08 | 67.26 | 64.50 | 65.35 | 803,482 | -0.57(-0.86%) |
Dec 18, 2018 | 66.36 | 67.16 | 65.30 | 65.92 | 757,602 | +0.38(+0.58%) |
Dec 17, 2018 | 66.03 | 67.59 | 63.27 | 65.54 | 1,116,792 | -0.86(-1.30%) |
Dec 14, 2018 | 65.92 | 67.93 | 65.46 | 66.40 | 745,700 | -0.21(-0.32%) |
Dec 13, 2018 | 68.12 | 69.00 | 66.04 | 66.61 | 816,922 | -1.27(-1.87%) |
Dec 12, 2018 | 67.43 | 69.56 | 67.43 | 67.88 | 1,017,312 | +1.18(+1.77%) |
Dec 11, 2018 | 70.07 | 70.48 | 66.21 | 66.70 | 1,190,404 | -1.81(-2.64%) |
Dec 10, 2018 | 68.99 | 69.35 | 66.66 | 68.51 | 1,486,302 | -0.62(-0.90%) |
Dec 07, 2018 | 73.70 | 74.87 | 67.35 | 69.13 | 2,540,600 | -2.77(-3.85%) |
Dec 06, 2018 | 79.62 | 80.64 | 70.30 | 71.90 | 5,391,257 | -14.93(-17.19%) |
Dec 04, 2018 | 90.49 | 90.70 | 85.15 | 86.83 | 1,477,400 | -4.40(-4.82%) |
Dec 03, 2018 | 90.11 | 91.60 | 88.71 | 91.23 | 712,369 | +2.53(+2.85%) |
Nov 30, 2018 | 89.75 | 90.23 | 88.55 | 88.70 | 610,000 | -1.05(-1.17%) |
Nov 29, 2018 | 90.39 | 91.38 | 89.18 | 89.75 | 795,986 | -0.63(-0.70%) |
Nov 28, 2018 | 87.28 | 90.73 | 86.47 | 90.38 | 737,776 | +3.61(+4.16%) |
Nov 27, 2018 | 86.51 | 87.66 | 86.21 | 86.77 | 397,620 | -0.34(-0.39%) |
Nov 26, 2018 | 85.05 | 87.20 | 84.40 | 87.11 | 555,611 | +3.24(+3.86%) |
Nov 23, 2018 | 83.14 | 84.13 | 82.80 | 83.87 | 195,400 | +0.20(+0.24%) |
Nov 21, 2018 | 83.67 | 83.67 | 83.67 | 0 | +1.21(+1.47%) | |
Nov 20, 2018 | 85.80 | 86.40 | 81.66 | 82.46 | 1,530,197 | -6.24(-7.03%) |
Nov 19, 2018 | 90.15 | 91.15 | 87.37 | 88.70 | 638,280 | -2.00(-2.21%) |
Nov 16, 2018 | 88.45 | 90.83 | 87.21 | 90.70 | 811,000 | +1.51(+1.69%) |
Nov 15, 2018 | 90.69 | 91.45 | 85.73 | 89.19 | 714,486 | -1.85(-2.03%) |
Nov 14, 2018 | 91.53 | 94.27 | 90.55 | 91.04 | 495,776 | +0.28(+0.31%) |
Nov 13, 2018 | 90.35 | 91.75 | 90.04 | 90.76 | 412,823 | +0.42(+0.46%) |
Nov 12, 2018 | 90.96 | 92.47 | 89.91 | 90.34 | 682,383 | -0.94(-1.03%) |
Nov 09, 2018 | 92.21 | 93.16 | 90.50 | 91.28 | 508,700 | -1.47(-1.58%) |
Nov 08, 2018 | 91.86 | 94.73 | 90.99 | 92.75 | 662,755 | +1.02(+1.11%) |
Nov 07, 2018 | 90.50 | 91.95 | 89.67 | 91.73 | 990,387 | +2.24(+2.50%) |
Nov 06, 2018 | 88.95 | 90.29 | 87.99 | 89.49 | 556,362 | +0.33(+0.37%) |
Nov 05, 2018 | 90.00 | 90.38 | 87.04 | 89.16 | 1,064,842 | -3.57(-3.85%) |
Nov 02, 2018 | 93.10 | 95.00 | 90.51 | 92.73 | 613,700 | +0.54(+0.59%) |