Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 78.93 | 81.36 | 78.46 | 79.43 | 176,407 | +0.41(+0.52%) |
Jan 30, 2019 | 77.73 | 79.09 | 76.42 | 79.02 | 130,943 | +2.05(+2.66%) |
Jan 29, 2019 | 78.00 | 78.04 | 76.03 | 76.97 | 149,303 | -1.24(-1.59%) |
Jan 28, 2019 | 82.00 | 82.00 | 76.53 | 78.21 | 571,312 | -4.03(-4.90%) |
Jan 25, 2019 | 76.27 | 83.17 | 76.27 | 82.24 | 344,000 | +6.73(+8.91%) |
Jan 24, 2019 | 77.22 | 77.55 | 73.93 | 75.51 | 300,240 | -1.74(-2.25%) |
Jan 23, 2019 | 77.65 | 78.22 | 75.28 | 77.25 | 374,676 | +0.33(+0.43%) |
Jan 22, 2019 | 76.35 | 77.78 | 75.21 | 76.92 | 286,888 | +0.02(+0.03%) |
Jan 18, 2019 | 74.57 | 77.02 | 73.90 | 76.90 | 261,600 | +2.40(+3.22%) |
Jan 17, 2019 | 73.40 | 75.40 | 73.05 | 74.50 | 121,270 | +0.91(+1.24%) |
Jan 16, 2019 | 75.69 | 77.24 | 73.51 | 73.59 | 177,160 | -2.20(-2.90%) |
Jan 15, 2019 | 72.99 | 75.81 | 72.39 | 75.79 | 199,352 | +2.97(+4.08%) |
Jan 14, 2019 | 74.36 | 76.20 | 72.82 | 72.82 | 252,379 | -2.24(-2.98%) |
Jan 11, 2019 | 74.78 | 75.84 | 73.42 | 75.06 | 148,000 | +0.47(+0.63%) |
Jan 10, 2019 | 74.13 | 74.76 | 72.20 | 74.59 | 252,754 | +0.38(+0.51%) |
Jan 09, 2019 | 75.91 | 77.35 | 74.02 | 74.21 | 196,827 | -1.25(-1.66%) |
Jan 08, 2019 | 75.56 | 76.72 | 72.18 | 75.46 | 305,554 | +0.74(+0.99%) |
Jan 07, 2019 | 73.40 | 75.74 | 72.92 | 74.72 | 274,196 | +2.17(+2.99%) |
Jan 04, 2019 | 70.00 | 73.22 | 69.52 | 72.55 | 293,900 | +3.47(+5.02%) |
Jan 03, 2019 | 72.05 | 72.05 | 68.80 | 69.08 | 269,843 | -3.28(-4.53%) |
Jan 02, 2019 | 69.40 | 72.44 | 68.67 | 72.36 | 232,953 | +1.53(+2.16%) |
Dec 31, 2018 | 71.00 | 71.49 | 69.15 | 70.83 | 168,400 | +0.70(+1.00%) |
Dec 28, 2018 | 71.56 | 73.03 | 68.78 | 70.13 | 159,800 | -1.04(-1.46%) |
Dec 27, 2018 | 69.24 | 71.48 | 67.94 | 71.17 | 189,267 | +0.95(+1.35%) |
Dec 26, 2018 | 65.67 | 70.40 | 65.67 | 70.22 | 193,406 | +4.81(+7.35%) |
Dec 24, 2018 | 65.44 | 67.59 | 64.08 | 65.41 | 124,700 | -0.55(-0.83%) |
Dec 21, 2018 | 67.66 | 69.27 | 65.01 | 65.96 | 721,200 | -1.17(-1.74%) |
Dec 20, 2018 | 70.34 | 70.34 | 66.60 | 67.13 | 318,458 | -3.27(-4.64%) |
Dec 19, 2018 | 72.32 | 74.11 | 68.74 | 70.40 | 256,951 | -1.88(-2.60%) |
Dec 18, 2018 | 72.05 | 74.44 | 70.81 | 72.28 | 248,934 | +0.33(+0.46%) |
Dec 17, 2018 | 73.73 | 77.31 | 71.75 | 71.95 | 371,689 | -1.81(-2.45%) |
Dec 14, 2018 | 72.14 | 76.28 | 71.54 | 73.76 | 295,400 | +0.99(+1.36%) |
Dec 13, 2018 | 74.73 | 75.45 | 72.20 | 72.77 | 328,899 | -2.00(-2.67%) |
Dec 12, 2018 | 75.22 | 77.86 | 74.19 | 74.77 | 295,707 | +0.74(+1.00%) |
Dec 11, 2018 | 75.78 | 76.87 | 72.52 | 74.03 | 286,276 | -0.97(-1.29%) |
Dec 10, 2018 | 73.31 | 76.03 | 71.99 | 75.00 | 315,472 | +1.97(+2.70%) |
Dec 07, 2018 | 74.32 | 77.44 | 72.49 | 73.03 | 351,000 | -1.42(-1.91%) |
Dec 06, 2018 | 74.86 | 76.75 | 73.69 | 74.45 | 295,658 | -1.57(-2.07%) |
Dec 04, 2018 | 81.78 | 82.00 | 75.60 | 76.02 | 379,100 | -6.10(-7.43%) |
Dec 03, 2018 | 80.73 | 82.26 | 78.19 | 82.12 | 292,880 | +2.98(+3.77%) |
Nov 30, 2018 | 82.61 | 82.93 | 78.82 | 79.14 | 277,600 | -3.48(-4.21%) |
Nov 29, 2018 | 83.76 | 85.51 | 82.56 | 82.62 | 267,418 | -1.90(-2.25%) |
Nov 28, 2018 | 81.77 | 86.42 | 79.55 | 84.52 | 501,699 | +4.37(+5.45%) |
Nov 27, 2018 | 81.91 | 81.91 | 77.39 | 80.15 | 300,249 | -1.76(-2.15%) |
Nov 26, 2018 | 81.50 | 82.32 | 78.82 | 81.91 | 242,168 | +2.92(+3.70%) |
Nov 23, 2018 | 78.42 | 79.55 | 75.15 | 78.99 | 105,700 | +0.05(+0.06%) |
Nov 21, 2018 | 78.94 | 78.94 | 78.94 | 0 | -1.13(-1.41%) | |
Nov 20, 2018 | 76.54 | 80.97 | 76.21 | 80.07 | 176,021 | +1.81(+2.31%) |
Nov 19, 2018 | 81.07 | 81.69 | 75.57 | 78.26 | 280,436 | -2.94(-3.62%) |
Nov 16, 2018 | 78.53 | 81.97 | 77.78 | 81.20 | 285,000 | +1.84(+2.32%) |
Nov 15, 2018 | 75.07 | 79.86 | 74.51 | 79.36 | 253,901 | +3.99(+5.29%) |
Nov 14, 2018 | 77.74 | 77.74 | 75.02 | 75.37 | 265,406 | -1.60(-2.08%) |
Nov 13, 2018 | 77.31 | 79.05 | 76.13 | 76.97 | 182,597 | +0.24(+0.31%) |
Nov 12, 2018 | 76.14 | 78.23 | 75.11 | 76.73 | 194,505 | +0.72(+0.95%) |
Nov 09, 2018 | 77.35 | 78.05 | 75.32 | 76.01 | 282,500 | -2.20(-2.81%) |
Nov 08, 2018 | 84.39 | 84.39 | 77.66 | 78.21 | 327,698 | -6.44(-7.61%) |
Nov 07, 2018 | 83.04 | 86.32 | 81.55 | 84.65 | 355,315 | +2.31(+2.81%) |
Nov 06, 2018 | 78.85 | 82.56 | 77.95 | 82.34 | 241,282 | +3.31(+4.19%) |
Nov 05, 2018 | 79.89 | 79.89 | 76.75 | 79.03 | 256,960 | -0.85(-1.06%) |
Nov 02, 2018 | 80.07 | 81.24 | 76.13 | 79.88 | 238,500 | +0.44(+0.55%) |