Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.77 | 81.80 | 79.37 | 81.69 | 91,909 | +1.79(+2.24%) |
Jan 30, 2019 | 79.65 | 81.03 | 78.48 | 79.90 | 105,196 | +0.64(+0.81%) |
Jan 29, 2019 | 79.14 | 80.37 | 78.21 | 79.26 | 65,241 | +0.27(+0.34%) |
Jan 28, 2019 | 78.31 | 79.69 | 77.79 | 78.99 | 43,891 | +0.04(+0.05%) |
Jan 25, 2019 | 79.19 | 80.11 | 78.36 | 78.95 | 66,194 | +0.55(+0.70%) |
Jan 24, 2019 | 78.64 | 79.67 | 77.82 | 78.40 | 64,372 | -0.36(-0.46%) |
Jan 23, 2019 | 77.96 | 79.16 | 77.15 | 78.77 | 117,198 | +1.39(+1.80%) |
Jan 22, 2019 | 77.59 | 78.13 | 76.70 | 77.37 | 112,970 | -0.66(-0.85%) |
Jan 18, 2019 | 76.42 | 78.42 | 76.42 | 78.03 | 133,896 | +2.24(+2.95%) |
Jan 17, 2019 | 73.37 | 75.79 | 73.37 | 75.79 | 114,449 | +2.29(+3.12%) |
Jan 16, 2019 | 72.58 | 74.97 | 72.19 | 73.50 | 118,999 | +1.09(+1.50%) |
Jan 15, 2019 | 71.85 | 72.71 | 71.31 | 72.41 | 55,260 | +0.25(+0.35%) |
Jan 14, 2019 | 72.45 | 73.64 | 71.77 | 72.16 | 73,858 | -0.72(-0.99%) |
Jan 11, 2019 | 72.68 | 73.40 | 72.28 | 72.89 | 85,999 | -0.17(-0.23%) |
Jan 10, 2019 | 71.58 | 73.18 | 71.20 | 73.05 | 78,913 | +1.11(+1.55%) |
Jan 09, 2019 | 72.14 | 73.11 | 71.51 | 71.94 | 60,398 | -0.05(-0.06%) |
Jan 08, 2019 | 71.69 | 72.38 | 71.05 | 71.98 | 63,852 | +0.86(+1.21%) |
Jan 07, 2019 | 69.84 | 71.96 | 69.84 | 71.12 | 98,739 | +0.98(+1.39%) |
Jan 04, 2019 | 68.39 | 70.69 | 67.77 | 70.15 | 112,154 | +2.59(+3.84%) |
Jan 03, 2019 | 67.48 | 68.57 | 67.00 | 67.55 | 53,064 | -1.25(-1.82%) |
Jan 02, 2019 | 67.78 | 70.54 | 67.36 | 68.81 | 102,908 | +0.06(+0.08%) |
Dec 31, 2018 | 68.79 | 69.13 | 67.62 | 68.75 | 62,535 | +0.34(+0.50%) |
Dec 28, 2018 | 68.45 | 69.48 | 67.68 | 68.41 | 62,858 | +0.06(+0.10%) |
Dec 27, 2018 | 66.73 | 68.39 | 66.04 | 68.34 | 70,379 | +0.81(+1.20%) |
Dec 26, 2018 | 65.38 | 67.63 | 64.26 | 67.53 | 64,003 | +2.41(+3.69%) |
Dec 24, 2018 | 66.08 | 66.87 | 65.09 | 65.13 | 57,584 | -1.66(-2.49%) |
Dec 21, 2018 | 67.47 | 68.68 | 66.35 | 66.79 | 289,965 | -0.50(-0.75%) |
Dec 20, 2018 | 67.30 | 68.95 | 66.32 | 67.29 | 93,910 | -0.12(-0.18%) |
Dec 19, 2018 | 70.70 | 70.70 | 66.70 | 67.41 | 208,415 | -2.07(-2.98%) |
Dec 18, 2018 | 69.70 | 70.61 | 69.22 | 69.49 | 96,534 | +0.14(+0.20%) |
Dec 17, 2018 | 71.51 | 72.44 | 68.84 | 69.35 | 138,640 | -2.42(-3.38%) |
Dec 14, 2018 | 72.11 | 73.17 | 71.33 | 71.77 | 129,913 | -0.98(-1.35%) |
Dec 13, 2018 | 73.67 | 74.15 | 72.69 | 72.76 | 81,738 | -0.67(-0.91%) |
Dec 12, 2018 | 73.98 | 74.89 | 72.98 | 73.42 | 87,660 | +0.60(+0.83%) |
Dec 11, 2018 | 72.93 | 74.05 | 71.47 | 72.82 | 97,231 | +2.33(+3.31%) |
Dec 10, 2018 | 69.47 | 70.50 | 68.88 | 70.49 | 173,701 | +0.80(+1.15%) |
Dec 07, 2018 | 71.46 | 72.75 | 68.83 | 69.69 | 90,627 | -1.78(-2.50%) |
Dec 06, 2018 | 70.55 | 71.67 | 69.78 | 71.47 | 101,163 | -0.04(-0.05%) |
Dec 04, 2018 | 75.10 | 75.63 | 71.05 | 71.51 | 76,958 | -3.86(-5.12%) |
Dec 03, 2018 | 75.80 | 75.86 | 74.47 | 75.37 | 78,317 | +0.28(+0.37%) |
Nov 30, 2018 | 74.34 | 75.37 | 74.34 | 75.09 | 98,377 | +0.40(+0.53%) |
Nov 29, 2018 | 75.40 | 76.18 | 74.34 | 74.69 | 76,488 | -1.05(-1.39%) |
Nov 28, 2018 | 74.53 | 76.49 | 73.38 | 75.74 | 101,292 | +1.57(+2.11%) |
Nov 27, 2018 | 74.60 | 75.44 | 73.90 | 74.17 | 69,225 | -1.01(-1.34%) |
Nov 26, 2018 | 75.28 | 76.15 | 74.83 | 75.18 | 36,377 | +0.51(+0.68%) |
Nov 23, 2018 | 74.15 | 75.94 | 71.97 | 74.67 | 72,335 | -0.65(-0.86%) |
Nov 21, 2018 | 75.32 | 75.32 | 75.32 | 0 | -0.48(-0.64%) | |
Nov 20, 2018 | 77.54 | 78.29 | 75.64 | 75.80 | 60,252 | -2.46(-3.15%) |
Nov 19, 2018 | 79.91 | 79.92 | 78.02 | 78.27 | 49,254 | -1.85(-2.31%) |
Nov 16, 2018 | 78.77 | 80.48 | 78.70 | 80.12 | 92,417 | +0.74(+0.93%) |
Nov 15, 2018 | 76.48 | 79.63 | 75.90 | 79.38 | 103,041 | +2.51(+3.27%) |
Nov 14, 2018 | 77.81 | 77.90 | 76.27 | 76.87 | 37,141 | -0.53(-0.68%) |
Nov 13, 2018 | 78.22 | 78.95 | 77.02 | 77.40 | 53,422 | -0.71(-0.91%) |
Nov 12, 2018 | 78.33 | 79.44 | 77.87 | 78.11 | 75,561 | -0.31(-0.39%) |
Nov 09, 2018 | 80.22 | 80.66 | 77.82 | 78.42 | 104,508 | -2.20(-2.72%) |
Nov 08, 2018 | 81.52 | 81.60 | 80.34 | 80.61 | 68,961 | -1.38(-1.68%) |
Nov 07, 2018 | 77.60 | 82.22 | 76.24 | 81.99 | 126,514 | +4.39(+5.66%) |
Nov 06, 2018 | 78.48 | 78.73 | 77.00 | 77.60 | 133,961 | -1.04(-1.32%) |
Nov 05, 2018 | 78.82 | 79.27 | 78.21 | 78.64 | 78,493 | +0.39(+0.50%) |
Nov 02, 2018 | 76.73 | 78.54 | 76.73 | 78.25 | 109,583 | +1.57(+2.05%) |