Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 78.87 | 80.83 | 78.11 | 80.21 | 1,805,164 | +1.19(+1.51%) |
Jan 30, 2019 | 77.73 | 80.35 | 76.38 | 79.02 | 1,869,543 | -0.85(-1.06%) |
Jan 29, 2019 | 79.72 | 80.14 | 78.97 | 79.87 | 1,292,560 | +0.43(+0.54%) |
Jan 28, 2019 | 79.51 | 79.90 | 78.57 | 79.44 | 650,179 | -0.71(-0.89%) |
Jan 25, 2019 | 79.55 | 80.96 | 79.43 | 80.16 | 900,763 | +1.65(+2.10%) |
Jan 24, 2019 | 78.07 | 78.68 | 77.56 | 78.51 | 814,490 | +0.43(+0.54%) |
Jan 23, 2019 | 79.16 | 79.36 | 77.26 | 78.08 | 877,121 | -0.39(-0.50%) |
Jan 22, 2019 | 77.96 | 78.87 | 77.47 | 78.47 | 1,418,218 | +0.32(+0.41%) |
Jan 18, 2019 | 77.20 | 78.76 | 77.19 | 78.15 | 1,214,149 | +1.42(+1.85%) |
Jan 17, 2019 | 75.32 | 77.17 | 75.28 | 76.73 | 785,884 | +0.83(+1.10%) |
Jan 16, 2019 | 76.19 | 77.08 | 75.65 | 75.90 | 1,157,094 | -0.42(-0.55%) |
Jan 15, 2019 | 75.70 | 76.76 | 75.70 | 76.31 | 519,148 | +0.48(+0.64%) |
Jan 14, 2019 | 77.01 | 77.22 | 75.65 | 75.83 | 1,050,758 | -1.66(-2.14%) |
Jan 11, 2019 | 76.93 | 77.76 | 76.73 | 77.49 | 705,324 | +0.21(+0.28%) |
Jan 10, 2019 | 73.87 | 77.53 | 73.87 | 77.27 | 1,344,453 | +3.10(+4.18%) |
Jan 09, 2019 | 75.15 | 75.15 | 72.72 | 74.17 | 1,524,074 | -1.73(-2.29%) |
Jan 08, 2019 | 74.65 | 76.02 | 74.14 | 75.91 | 1,355,102 | +1.90(+2.57%) |
Jan 07, 2019 | 73.16 | 74.75 | 72.63 | 74.00 | 1,386,684 | +0.72(+0.99%) |
Jan 04, 2019 | 71.74 | 73.86 | 71.73 | 73.28 | 940,510 | +2.79(+3.96%) |
Jan 03, 2019 | 71.42 | 72.27 | 70.18 | 70.49 | 995,699 | -1.41(-1.96%) |
Jan 02, 2019 | 69.62 | 72.35 | 69.62 | 71.90 | 1,145,950 | +0.93(+1.31%) |
Dec 31, 2018 | 70.24 | 71.26 | 69.90 | 70.97 | 838,086 | +0.97(+1.38%) |
Dec 28, 2018 | 71.87 | 72.38 | 69.83 | 70.00 | 1,003,657 | -1.67(-2.33%) |
Dec 27, 2018 | 69.20 | 71.69 | 68.86 | 71.67 | 1,210,596 | +1.39(+1.98%) |
Dec 26, 2018 | 66.77 | 70.37 | 66.28 | 70.28 | 1,592,670 | +3.99(+6.02%) |
Dec 24, 2018 | 68.63 | 69.14 | 66.25 | 66.29 | 1,047,049 | -2.37(-3.46%) |
Dec 21, 2018 | 71.50 | 73.19 | 68.60 | 68.66 | 3,110,340 | -3.14(-4.37%) |
Dec 20, 2018 | 72.51 | 73.56 | 71.08 | 71.80 | 1,020,116 | -1.09(-1.49%) |
Dec 19, 2018 | 73.85 | 75.54 | 72.51 | 72.89 | 1,189,810 | -0.92(-1.24%) |
Dec 18, 2018 | 74.25 | 75.46 | 73.50 | 73.81 | 1,787,548 | +0.04(+0.06%) |
Dec 17, 2018 | 78.21 | 78.25 | 73.06 | 73.76 | 2,233,133 | -5.70(-7.17%) |
Dec 14, 2018 | 78.28 | 80.08 | 78.15 | 79.46 | 921,577 | +0.83(+1.06%) |
Dec 13, 2018 | 78.83 | 79.44 | 78.12 | 78.63 | 1,044,355 | -0.19(-0.24%) |
Dec 12, 2018 | 80.09 | 80.75 | 78.76 | 78.81 | 835,650 | +0.28(+0.35%) |
Dec 11, 2018 | 79.24 | 79.82 | 78.29 | 78.53 | 1,188,236 | +0.54(+0.69%) |
Dec 10, 2018 | 78.25 | 78.74 | 76.33 | 77.99 | 615,839 | -0.38(-0.48%) |
Dec 07, 2018 | 80.36 | 81.60 | 78.03 | 78.37 | 847,263 | -2.02(-2.52%) |
Dec 06, 2018 | 79.38 | 80.46 | 78.51 | 80.40 | 1,094,694 | -0.52(-0.65%) |
Dec 04, 2018 | 82.08 | 82.78 | 80.13 | 80.92 | 980,330 | -1.75(-2.11%) |
Dec 03, 2018 | 84.32 | 85.41 | 81.92 | 82.67 | 1,155,746 | +0.19(+0.22%) |
Nov 30, 2018 | 81.08 | 82.79 | 81.08 | 82.48 | 1,026,465 | +1.11(+1.37%) |
Nov 29, 2018 | 81.47 | 82.13 | 80.67 | 81.37 | 755,679 | -0.09(-0.11%) |
Nov 28, 2018 | 80.89 | 81.61 | 78.87 | 81.46 | 784,267 | +0.99(+1.24%) |
Nov 27, 2018 | 80.98 | 81.38 | 80.25 | 80.47 | 781,646 | -1.13(-1.38%) |
Nov 26, 2018 | 81.33 | 82.51 | 81.33 | 81.59 | 900,987 | +0.99(+1.22%) |
Nov 23, 2018 | 79.96 | 81.05 | 78.78 | 80.61 | 330,651 | -0.14(-0.18%) |
Nov 21, 2018 | 80.75 | 80.75 | 80.75 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 80.79 | 82.01 | 78.88 | 80.39 | 958,411 | -1.26(-1.55%) |
Nov 19, 2018 | 81.62 | 82.41 | 80.95 | 81.65 | 868,971 | -0.18(-0.22%) |
Nov 16, 2018 | 80.63 | 82.36 | 80.51 | 81.83 | 647,070 | +0.79(+0.98%) |
Nov 15, 2018 | 79.35 | 81.36 | 78.92 | 81.04 | 671,544 | +0.65(+0.81%) |
Nov 14, 2018 | 81.18 | 82.64 | 80.19 | 80.39 | 749,601 | -0.08(-0.10%) |
Nov 13, 2018 | 80.25 | 81.61 | 79.84 | 80.47 | 891,765 | +0.46(+0.58%) |
Nov 12, 2018 | 81.00 | 81.00 | 79.71 | 80.01 | 752,643 | -0.94(-1.16%) |
Nov 09, 2018 | 82.02 | 82.48 | 80.00 | 80.95 | 788,320 | -1.36(-1.65%) |
Nov 08, 2018 | 82.89 | 83.58 | 81.54 | 82.30 | 977,709 | -0.89(-1.07%) |
Nov 07, 2018 | 82.03 | 83.28 | 80.78 | 83.20 | 1,186,885 | +1.77(+2.17%) |
Nov 06, 2018 | 80.97 | 82.51 | 80.96 | 81.43 | 1,437,457 | +0.11(+0.13%) |
Nov 05, 2018 | 80.33 | 81.64 | 79.68 | 81.32 | 1,041,620 | +1.30(+1.62%) |
Nov 02, 2018 | 81.49 | 81.49 | 79.30 | 80.02 | 1,410,010 | -0.81(-1.00%) |