Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 75.01 | 77.63 | 75.01 | 76.50 | 747,899 | -0.35(-0.46%) |
Jan 30, 2019 | 81.01 | 83.95 | 74.01 | 76.85 | 3,376,195 | -12.71(-14.19%) |
Jan 29, 2019 | 92.00 | 92.04 | 89.41 | 89.56 | 235,356 | -2.25(-2.45%) |
Jan 28, 2019 | 90.66 | 92.48 | 90.66 | 91.81 | 240,364 | -0.76(-0.82%) |
Jan 25, 2019 | 90.48 | 92.62 | 90.00 | 92.57 | 322,200 | +2.65(+2.95%) |
Jan 24, 2019 | 86.31 | 90.39 | 84.04 | 89.92 | 346,598 | +4.10(+4.78%) |
Jan 23, 2019 | 86.91 | 87.99 | 85.12 | 85.82 | 269,695 | -0.19(-0.22%) |
Jan 22, 2019 | 87.60 | 87.86 | 85.06 | 86.01 | 363,012 | -2.24(-2.54%) |
Jan 18, 2019 | 87.22 | 88.42 | 86.19 | 88.25 | 205,100 | +1.56(+1.80%) |
Jan 17, 2019 | 85.55 | 87.06 | 85.41 | 86.69 | 238,114 | +0.45(+0.52%) |
Jan 16, 2019 | 86.10 | 86.83 | 84.76 | 86.24 | 216,578 | +0.56(+0.65%) |
Jan 15, 2019 | 85.09 | 86.62 | 84.18 | 85.68 | 163,591 | +0.86(+1.01%) |
Jan 14, 2019 | 84.65 | 85.25 | 83.17 | 84.82 | 277,374 | -0.56(-0.66%) |
Jan 11, 2019 | 84.11 | 85.91 | 81.05 | 85.38 | 278,700 | +1.07(+1.27%) |
Jan 10, 2019 | 82.00 | 84.31 | 77.22 | 84.31 | 241,443 | +2.01(+2.44%) |
Jan 09, 2019 | 81.71 | 83.50 | 81.71 | 82.30 | 363,851 | +0.75(+0.92%) |
Jan 08, 2019 | 80.85 | 81.69 | 78.55 | 81.55 | 298,296 | +1.53(+1.91%) |
Jan 07, 2019 | 78.36 | 80.88 | 77.73 | 80.02 | 222,804 | +2.15(+2.76%) |
Jan 04, 2019 | 75.63 | 78.08 | 75.18 | 77.87 | 266,500 | +3.49(+4.69%) |
Jan 03, 2019 | 78.12 | 78.44 | 74.24 | 74.38 | 330,751 | -4.86(-6.13%) |
Jan 02, 2019 | 77.18 | 79.41 | 76.54 | 79.24 | 236,714 | +0.43(+0.55%) |
Dec 31, 2018 | 79.20 | 79.20 | 77.87 | 78.81 | 192,100 | +0.31(+0.39%) |
Dec 28, 2018 | 78.37 | 80.27 | 77.32 | 78.50 | 205,200 | +0.13(+0.17%) |
Dec 27, 2018 | 76.11 | 78.39 | 75.51 | 78.37 | 204,259 | +0.76(+0.98%) |
Dec 26, 2018 | 74.15 | 77.69 | 73.13 | 77.61 | 206,213 | +4.22(+5.75%) |
Dec 24, 2018 | 74.58 | 75.35 | 73.34 | 73.39 | 124,700 | -1.47(-1.96%) |
Dec 21, 2018 | 76.33 | 77.44 | 74.62 | 74.86 | 513,300 | -1.26(-1.66%) |
Dec 20, 2018 | 76.80 | 77.94 | 75.08 | 76.12 | 291,316 | -0.84(-1.09%) |
Dec 19, 2018 | 80.41 | 81.28 | 76.56 | 76.96 | 322,767 | -3.99(-4.93%) |
Dec 18, 2018 | 80.75 | 82.82 | 79.50 | 80.95 | 246,071 | +1.15(+1.44%) |
Dec 17, 2018 | 81.92 | 82.72 | 79.42 | 79.80 | 335,429 | -2.17(-2.65%) |
Dec 14, 2018 | 82.52 | 84.20 | 81.87 | 81.97 | 253,500 | -1.56(-1.87%) |
Dec 13, 2018 | 85.73 | 85.78 | 83.53 | 83.53 | 137,099 | -1.82(-2.13%) |
Dec 12, 2018 | 85.35 | 86.96 | 84.51 | 85.35 | 342,114 | +1.64(+1.96%) |
Dec 11, 2018 | 84.16 | 85.07 | 83.02 | 83.71 | 216,268 | +1.22(+1.48%) |
Dec 10, 2018 | 82.33 | 83.82 | 81.61 | 82.49 | 234,967 | +0.23(+0.28%) |
Dec 07, 2018 | 84.51 | 85.70 | 81.70 | 82.26 | 334,400 | -2.44(-2.88%) |
Dec 06, 2018 | 84.34 | 86.10 | 83.28 | 84.70 | 310,205 | -1.52(-1.76%) |
Dec 04, 2018 | 90.49 | 90.62 | 86.10 | 86.22 | 327,700 | -4.58(-5.04%) |
Dec 03, 2018 | 90.00 | 90.88 | 89.15 | 90.80 | 387,206 | +2.43(+2.75%) |
Nov 30, 2018 | 86.49 | 88.61 | 85.92 | 88.37 | 274,500 | +1.84(+2.13%) |
Nov 29, 2018 | 87.00 | 87.72 | 84.97 | 86.53 | 222,680 | -1.08(-1.23%) |
Nov 28, 2018 | 85.48 | 87.70 | 84.33 | 87.61 | 217,101 | +2.77(+3.26%) |
Nov 27, 2018 | 85.38 | 85.71 | 84.44 | 84.84 | 130,311 | -1.19(-1.38%) |
Nov 26, 2018 | 85.51 | 86.51 | 84.80 | 86.03 | 219,629 | +1.63(+1.93%) |
Nov 23, 2018 | 83.83 | 85.62 | 83.03 | 84.40 | 46,900 | -0.16(-0.19%) |
Nov 21, 2018 | 84.56 | 84.56 | 84.56 | 0 | +1.36(+1.63%) | |
Nov 20, 2018 | 81.45 | 84.75 | 81.17 | 83.20 | 243,549 | +0.26(+0.31%) |
Nov 19, 2018 | 85.00 | 85.40 | 82.76 | 82.94 | 215,855 | -2.41(-2.82%) |
Nov 16, 2018 | 83.17 | 85.58 | 82.86 | 85.35 | 168,100 | +0.24(+0.28%) |
Nov 15, 2018 | 81.48 | 85.17 | 80.06 | 85.11 | 160,100 | +2.90(+3.53%) |
Nov 14, 2018 | 82.79 | 83.45 | 81.81 | 82.21 | 179,441 | +0.41(+0.50%) |
Nov 13, 2018 | 82.17 | 83.64 | 81.17 | 81.80 | 156,984 | +0.94(+1.16%) |
Nov 12, 2018 | 83.78 | 83.78 | 80.41 | 80.86 | 290,677 | -3.51(-4.16%) |
Nov 09, 2018 | 85.88 | 86.03 | 84.29 | 84.37 | 276,000 | -2.04(-2.36%) |
Nov 08, 2018 | 85.54 | 87.10 | 85.50 | 86.41 | 297,476 | +0.36(+0.42%) |
Nov 07, 2018 | 87.53 | 87.53 | 85.57 | 86.05 | 400,976 | -1.02(-1.17%) |
Nov 06, 2018 | 85.75 | 87.14 | 85.70 | 87.07 | 332,099 | +1.04(+1.21%) |
Nov 05, 2018 | 86.16 | 86.42 | 83.61 | 86.03 | 285,936 | -0.14(-0.16%) |
Nov 02, 2018 | 86.14 | 86.82 | 85.07 | 86.17 | 416,100 | +0.13(+0.15%) |