Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 77.09 | 78.09 | 76.35 | 77.04 | 7,028 | -0.57(-0.73%) |
Jan 30, 2019 | 72.94 | 77.74 | 72.91 | 77.61 | 8,549 | +4.54(+6.22%) |
Jan 29, 2019 | 72.59 | 73.24 | 72.50 | 73.07 | 15,159 | +0.61(+0.84%) |
Jan 28, 2019 | 72.33 | 72.76 | 72.20 | 72.46 | 5,091 | -0.04(-0.06%) |
Jan 25, 2019 | 74.03 | 74.03 | 72.20 | 72.50 | 8,677 | -0.74(-1.01%) |
Jan 24, 2019 | 73.99 | 74.21 | 72.90 | 73.24 | 7,013 | -1.05(-1.41%) |
Jan 23, 2019 | 74.38 | 75.91 | 74.03 | 74.29 | 8,751 | -0.09(-0.12%) |
Jan 22, 2019 | 76.65 | 76.65 | 74.29 | 74.38 | 9,712 | -1.44(-1.90%) |
Jan 18, 2019 | 75.38 | 75.91 | 74.29 | 75.82 | 4,624 | +0.57(+0.75%) |
Jan 17, 2019 | 75.60 | 76.13 | 73.66 | 75.25 | 10,839 | -0.35(-0.46%) |
Jan 16, 2019 | 74.90 | 76.26 | 74.59 | 75.60 | 12,297 | +1.31(+1.76%) |
Jan 15, 2019 | 74.42 | 74.88 | 73.94 | 74.29 | 21,375 | -0.13(-0.18%) |
Jan 14, 2019 | 75.65 | 76.03 | 74.38 | 74.42 | 4,597 | -1.22(-1.62%) |
Jan 11, 2019 | 75.47 | 76.39 | 74.64 | 75.65 | 8,494 | -0.13(-0.17%) |
Jan 10, 2019 | 75.82 | 77.48 | 74.92 | 75.78 | 4,236 | -0.13(-0.17%) |
Jan 09, 2019 | 76.96 | 78.01 | 74.88 | 75.91 | 4,695 | -0.96(-1.25%) |
Jan 08, 2019 | 77.44 | 79.14 | 76.87 | 76.87 | 4,186 | +0.09(+0.11%) |
Jan 07, 2019 | 77.31 | 78.01 | 76.52 | 76.78 | 23,020 | -1.00(-1.29%) |
Jan 04, 2019 | 78.22 | 80.06 | 77.57 | 77.79 | 6,594 | -0.35(-0.45%) |
Jan 03, 2019 | 80.06 | 80.58 | 77.00 | 78.14 | 8,180 | -1.97(-2.45%) |
Jan 02, 2019 | 81.72 | 81.72 | 80.10 | 80.10 | 12,051 | -2.05(-2.50%) |
Dec 31, 2018 | 83.86 | 83.90 | 81.50 | 82.15 | 9,776 | -1.57(-1.88%) |
Dec 28, 2018 | 82.98 | 84.60 | 82.59 | 83.73 | 8,563 | +1.83(+2.24%) |
Dec 27, 2018 | 81.20 | 82.85 | 79.77 | 81.89 | 11,275 | +0.09(+0.11%) |
Dec 26, 2018 | 83.28 | 83.28 | 80.07 | 81.81 | 10,850 | -0.69(-0.84%) |
Dec 24, 2018 | 84.71 | 84.71 | 82.50 | 82.50 | 4,754 | -2.21(-2.61%) |
Dec 21, 2018 | 82.72 | 84.71 | 82.72 | 84.71 | 13,916 | +1.56(+1.88%) |
Dec 20, 2018 | 84.28 | 85.36 | 82.89 | 83.15 | 9,611 | -1.34(-1.59%) |
Dec 19, 2018 | 82.98 | 86.01 | 82.59 | 84.49 | 10,164 | +1.47(+1.77%) |
Dec 18, 2018 | 83.19 | 84.32 | 82.15 | 83.02 | 7,903 | +0.30(+0.37%) |
Dec 17, 2018 | 83.41 | 84.49 | 81.68 | 82.72 | 5,957 | -0.61(-0.73%) |
Dec 14, 2018 | 82.89 | 84.06 | 82.28 | 83.32 | 5,562 | +0.48(+0.58%) |
Dec 13, 2018 | 82.37 | 83.71 | 81.55 | 82.85 | 5,193 | +0.04(+0.05%) |
Dec 12, 2018 | 84.15 | 84.15 | 82.46 | 82.80 | 5,810 | +0.35(+0.42%) |
Dec 11, 2018 | 84.06 | 84.45 | 80.85 | 82.46 | 12,919 | -0.82(-0.99%) |
Dec 10, 2018 | 82.28 | 83.63 | 81.68 | 83.28 | 3,949 | +0.91(+1.10%) |
Dec 07, 2018 | 82.33 | 84.06 | 81.50 | 82.37 | 5,862 | +0.22(+0.26%) |
Dec 06, 2018 | 80.85 | 82.24 | 80.64 | 82.15 | 7,539 | +1.30(+1.61%) |
Dec 04, 2018 | 83.63 | 83.78 | 80.85 | 80.85 | 3,138 | -2.08(-2.51%) |
Dec 03, 2018 | 85.84 | 85.84 | 81.89 | 82.93 | 5,787 | -2.60(-3.04%) |
Nov 30, 2018 | 85.66 | 86.57 | 85.40 | 85.53 | 4,200 | -0.04(-0.05%) |
Nov 29, 2018 | 84.62 | 86.36 | 84.62 | 85.58 | 4,507 | +0.65(+0.77%) |
Nov 28, 2018 | 84.45 | 85.19 | 82.85 | 84.93 | 7,113 | +1.21(+1.45%) |
Nov 27, 2018 | 83.19 | 84.54 | 83.19 | 83.71 | 4,188 | +0.52(+0.63%) |
Nov 26, 2018 | 83.19 | 83.37 | 82.77 | 83.19 | 2,469 | +0.30(+0.37%) |
Nov 23, 2018 | 81.98 | 83.24 | 81.05 | 82.89 | 1,292 | +0.78(+0.95%) |
Nov 21, 2018 | 82.11 | 82.11 | 82.11 | 0 | +0.17(+0.21%) | |
Nov 20, 2018 | 80.72 | 82.39 | 80.72 | 81.94 | 4,383 | +0.04(+0.05%) |
Nov 19, 2018 | 81.98 | 83.63 | 81.33 | 81.89 | 9,580 | -0.13(-0.16%) |
Nov 16, 2018 | 78.82 | 82.37 | 78.82 | 82.02 | 7,477 | +0.52(+0.64%) |
Nov 15, 2018 | 79.68 | 81.76 | 79.68 | 81.50 | 4,738 | +0.48(+0.59%) |
Nov 14, 2018 | 82.33 | 82.33 | 80.62 | 81.03 | 5,886 | -1.13(-1.37%) |
Nov 13, 2018 | 79.94 | 82.33 | 79.29 | 82.15 | 6,065 | +2.25(+2.82%) |
Nov 12, 2018 | 79.51 | 80.53 | 79.34 | 79.90 | 1,991 | +0.04(+0.05%) |
Nov 09, 2018 | 80.85 | 81.11 | 79.55 | 79.86 | 1,730 | -1.21(-1.50%) |
Nov 08, 2018 | 79.86 | 81.16 | 79.86 | 81.07 | 1,528 | +1.00(+1.24%) |
Nov 07, 2018 | 80.55 | 80.59 | 79.08 | 80.07 | 3,523 | +0.39(+0.49%) |
Nov 06, 2018 | 78.64 | 81.03 | 78.21 | 79.68 | 6,773 | +1.78(+2.28%) |
Nov 05, 2018 | 77.34 | 78.82 | 77.34 | 77.91 | 4,393 | +0.43(+0.56%) |
Nov 02, 2018 | 78.60 | 78.60 | 76.95 | 77.47 | 5,123 | -0.82(-1.05%) |