Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.07 | 78.54 | 77.07 | 77.92 | 123,385 | +0.41(+0.53%) |
Jan 30, 2019 | 78.96 | 79.83 | 76.93 | 77.51 | 123,712 | -0.77(-0.98%) |
Jan 29, 2019 | 77.05 | 78.78 | 77.01 | 78.27 | 140,636 | +1.76(+2.29%) |
Jan 28, 2019 | 75.95 | 76.86 | 75.04 | 76.51 | 125,163 | -0.44(-0.57%) |
Jan 25, 2019 | 76.66 | 78.25 | 76.66 | 76.96 | 72,285 | +0.32(+0.42%) |
Jan 24, 2019 | 75.52 | 77.14 | 75.52 | 76.63 | 94,722 | +0.96(+1.27%) |
Jan 23, 2019 | 76.29 | 78.17 | 74.30 | 75.67 | 118,019 | -0.25(-0.34%) |
Jan 22, 2019 | 76.69 | 77.26 | 75.15 | 75.93 | 134,684 | -1.56(-2.01%) |
Jan 18, 2019 | 77.11 | 78.10 | 76.37 | 77.49 | 145,080 | +0.80(+1.05%) |
Jan 17, 2019 | 75.80 | 77.60 | 75.77 | 76.68 | 137,391 | +0.64(+0.84%) |
Jan 16, 2019 | 74.47 | 76.17 | 74.47 | 76.04 | 127,098 | +1.75(+2.35%) |
Jan 15, 2019 | 75.81 | 76.03 | 73.84 | 74.30 | 208,966 | -1.73(-2.27%) |
Jan 14, 2019 | 76.41 | 77.28 | 75.72 | 76.02 | 132,815 | -0.71(-0.92%) |
Jan 11, 2019 | 75.81 | 77.07 | 75.04 | 76.73 | 126,015 | +0.44(+0.58%) |
Jan 10, 2019 | 74.44 | 76.46 | 73.71 | 76.29 | 110,567 | +1.40(+1.87%) |
Jan 09, 2019 | 73.56 | 75.43 | 73.56 | 74.89 | 135,107 | +0.95(+1.29%) |
Jan 08, 2019 | 72.47 | 74.12 | 71.95 | 73.94 | 206,405 | +2.04(+2.84%) |
Jan 07, 2019 | 71.95 | 72.45 | 70.41 | 71.89 | 140,355 | +0.18(+0.25%) |
Jan 04, 2019 | 69.56 | 72.73 | 69.05 | 71.72 | 227,663 | +3.40(+4.98%) |
Jan 03, 2019 | 69.21 | 69.32 | 66.76 | 68.31 | 294,551 | -1.31(-1.89%) |
Jan 02, 2019 | 69.13 | 70.29 | 67.97 | 69.63 | 238,166 | -0.80(-1.14%) |
Dec 31, 2018 | 68.45 | 70.54 | 68.12 | 70.43 | 274,868 | +2.49(+3.67%) |
Dec 28, 2018 | 68.87 | 69.49 | 67.09 | 67.94 | 186,066 | -0.57(-0.83%) |
Dec 27, 2018 | 67.26 | 68.52 | 65.48 | 68.51 | 177,647 | +0.09(+0.13%) |
Dec 26, 2018 | 66.15 | 68.47 | 65.00 | 68.42 | 249,200 | +2.57(+3.90%) |
Dec 24, 2018 | 67.12 | 67.76 | 65.72 | 65.85 | 235,412 | -2.09(-3.07%) |
Dec 21, 2018 | 66.93 | 68.38 | 66.37 | 67.94 | 857,639 | +1.27(+1.90%) |
Dec 20, 2018 | 67.27 | 67.52 | 65.36 | 66.68 | 226,494 | -1.02(-1.51%) |
Dec 19, 2018 | 69.26 | 70.62 | 65.01 | 67.70 | 403,076 | -1.48(-2.14%) |
Dec 18, 2018 | 68.41 | 70.57 | 68.41 | 69.18 | 205,121 | +1.33(+1.97%) |
Dec 17, 2018 | 68.94 | 70.31 | 67.25 | 67.84 | 275,686 | -1.53(-2.21%) |
Dec 14, 2018 | 69.96 | 71.46 | 68.87 | 69.37 | 166,899 | -1.11(-1.57%) |
Dec 13, 2018 | 72.24 | 72.64 | 70.06 | 70.48 | 190,000 | -1.43(-1.99%) |
Dec 12, 2018 | 72.00 | 73.73 | 71.63 | 71.91 | 141,551 | +1.05(+1.48%) |
Dec 11, 2018 | 73.62 | 74.59 | 70.38 | 70.86 | 174,067 | -1.52(-2.10%) |
Dec 10, 2018 | 72.98 | 73.30 | 70.69 | 72.38 | 127,499 | -0.71(-0.97%) |
Dec 07, 2018 | 75.43 | 76.49 | 72.08 | 73.09 | 198,168 | -3.07(-4.03%) |
Dec 06, 2018 | 73.44 | 76.18 | 72.15 | 76.15 | 269,172 | +1.64(+2.20%) |
Dec 04, 2018 | 80.77 | 80.77 | 74.34 | 74.52 | 153,756 | -6.16(-7.64%) |
Dec 03, 2018 | 82.04 | 82.95 | 80.19 | 80.68 | 259,250 | -0.17(-0.21%) |
Nov 30, 2018 | 79.88 | 81.24 | 78.49 | 80.85 | 210,726 | +0.90(+1.13%) |
Nov 29, 2018 | 79.87 | 81.54 | 79.75 | 79.94 | 239,607 | -0.61(-0.75%) |
Nov 28, 2018 | 75.24 | 80.70 | 75.11 | 80.55 | 385,211 | +5.43(+7.22%) |
Nov 27, 2018 | 77.39 | 77.62 | 74.54 | 75.13 | 326,226 | -2.58(-3.32%) |
Nov 26, 2018 | 78.02 | 78.57 | 76.68 | 77.70 | 414,334 | +0.41(+0.53%) |
Nov 23, 2018 | 76.87 | 78.47 | 76.37 | 77.29 | 76,572 | -0.14(-0.18%) |
Nov 21, 2018 | 77.43 | 77.43 | 77.43 | 0 | -0.71(-0.92%) | |
Nov 20, 2018 | 78.80 | 78.91 | 75.66 | 78.14 | 411,782 | -1.72(-2.16%) |
Nov 19, 2018 | 82.31 | 82.31 | 79.70 | 79.87 | 246,155 | -2.79(-3.38%) |
Nov 16, 2018 | 82.93 | 84.05 | 81.95 | 82.66 | 265,960 | -0.57(-0.68%) |
Nov 15, 2018 | 82.18 | 83.76 | 80.92 | 83.23 | 265,809 | +0.26(+0.32%) |
Nov 14, 2018 | 84.91 | 85.77 | 82.24 | 82.96 | 188,420 | -1.72(-2.04%) |
Nov 13, 2018 | 85.74 | 87.19 | 84.02 | 84.68 | 364,284 | -0.93(-1.09%) |
Nov 12, 2018 | 87.62 | 88.01 | 84.90 | 85.62 | 157,956 | -1.99(-2.27%) |
Nov 09, 2018 | 86.77 | 88.11 | 86.04 | 87.60 | 147,937 | +0.43(+0.49%) |
Nov 08, 2018 | 87.64 | 89.39 | 86.98 | 87.17 | 322,315 | -0.83(-0.95%) |
Nov 07, 2018 | 88.33 | 89.68 | 86.76 | 88.01 | 284,808 | -0.20(-0.22%) |
Nov 06, 2018 | 87.60 | 89.77 | 87.16 | 88.20 | 354,590 | +0.20(+0.22%) |
Nov 05, 2018 | 87.61 | 90.24 | 86.06 | 88.01 | 490,099 | -0.16(-0.18%) |
Nov 02, 2018 | 88.48 | 90.21 | 87.07 | 88.16 | 398,277 | -0.37(-0.42%) |