Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.98 | 87.98 | 87.63 | 87.65 | 238,416 | -0.01(-0.01%) |
Jan 30, 2019 | 87.04 | 87.73 | 87.01 | 87.66 | 357,645 | +0.34(+0.39%) |
Jan 29, 2019 | 87.24 | 87.41 | 87.22 | 87.32 | 4,638,068 | +0.04(+0.05%) |
Jan 28, 2019 | 87.36 | 87.47 | 87.28 | 87.28 | 69,479 | +0.09(+0.10%) |
Jan 25, 2019 | 86.92 | 87.21 | 86.89 | 87.19 | 90,000 | +0.09(+0.10%) |
Jan 24, 2019 | 87.16 | 87.25 | 87.02 | 87.10 | 56,739 | -0.01(-0.01%) |
Jan 23, 2019 | 86.89 | 87.27 | 86.80 | 87.11 | 75,478 | -0.13(-0.15%) |
Jan 22, 2019 | 87.20 | 87.57 | 87.20 | 87.24 | 332,132 | +0.23(+0.26%) |
Jan 18, 2019 | 87.21 | 87.28 | 86.94 | 87.01 | 443,700 | -0.41(-0.47%) |
Jan 17, 2019 | 87.76 | 87.76 | 87.29 | 87.42 | 315,535 | -0.19(-0.22%) |
Jan 16, 2019 | 87.77 | 87.84 | 87.44 | 87.61 | 167,549 | -0.24(-0.27%) |
Jan 15, 2019 | 88.10 | 88.10 | 87.78 | 87.85 | 220,182 | -0.39(-0.44%) |
Jan 14, 2019 | 88.23 | 88.35 | 88.13 | 88.24 | 79,367 | +0.27(+0.31%) |
Jan 11, 2019 | 87.94 | 88.17 | 87.94 | 87.97 | 150,300 | -0.10(-0.11%) |
Jan 10, 2019 | 88.37 | 88.46 | 88.03 | 88.07 | 217,839 | -0.34(-0.38%) |
Jan 09, 2019 | 87.86 | 88.44 | 87.86 | 88.41 | 423,071 | +0.61(+0.69%) |
Jan 08, 2019 | 87.63 | 88.05 | 87.63 | 87.80 | 120,082 | -0.05(-0.06%) |
Jan 07, 2019 | 88.14 | 88.24 | 87.81 | 87.85 | 179,237 | -0.20(-0.23%) |
Jan 04, 2019 | 88.08 | 88.35 | 87.94 | 88.05 | 485,200 | -0.77(-0.87%) |
Jan 03, 2019 | 88.55 | 89.13 | 88.18 | 88.82 | 553,696 | +1.17(+1.33%) |
Jan 02, 2019 | 87.42 | 87.65 | 87.23 | 87.65 | 248,943 | +0.54(+0.62%) |
Dec 31, 2018 | 86.80 | 87.15 | 86.78 | 87.11 | 196,500 | +0.48(+0.55%) |
Dec 28, 2018 | 86.56 | 86.67 | 86.38 | 86.63 | 85,400 | +0.63(+0.73%) |
Dec 27, 2018 | 86.20 | 86.44 | 85.94 | 86.00 | 319,811 | +0.22(+0.26%) |
Dec 26, 2018 | 86.38 | 86.60 | 85.73 | 85.78 | 208,071 | -0.77(-0.89%) |
Dec 24, 2018 | 86.44 | 86.62 | 86.32 | 86.55 | 118,500 | +0.68(+0.79%) |
Dec 21, 2018 | 85.99 | 86.08 | 85.72 | 85.87 | 217,100 | +0.00(+0.00%) |
Dec 20, 2018 | 85.60 | 86.19 | 85.49 | 85.87 | 304,390 | +1.04(+1.23%) |
Dec 19, 2018 | 85.10 | 85.22 | 84.80 | 84.83 | 174,619 | -0.02(-0.02%) |
Dec 18, 2018 | 84.87 | 84.93 | 84.82 | 84.85 | 44,364 | +0.12(+0.14%) |
Dec 17, 2018 | 84.49 | 84.77 | 84.49 | 84.73 | 63,656 | +0.47(+0.56%) |
Dec 14, 2018 | 84.04 | 84.38 | 84.04 | 84.26 | 90,200 | +0.15(+0.18%) |
Dec 13, 2018 | 84.12 | 84.14 | 84.02 | 84.11 | 143,969 | -0.30(-0.36%) |
Dec 12, 2018 | 84.25 | 84.43 | 84.25 | 84.41 | 53,598 | +0.16(+0.19%) |
Dec 11, 2018 | 84.31 | 84.37 | 84.18 | 84.25 | 99,814 | -0.07(-0.08%) |
Dec 10, 2018 | 84.56 | 84.64 | 84.32 | 84.32 | 207,808 | -0.48(-0.57%) |
Dec 07, 2018 | 84.70 | 84.85 | 84.66 | 84.80 | 91,500 | +0.06(+0.07%) |
Dec 06, 2018 | 84.99 | 85.11 | 84.73 | 84.74 | 277,936 | +0.06(+0.07%) |
Dec 04, 2018 | 84.65 | 84.86 | 84.54 | 84.68 | 129,400 | +0.63(+0.75%) |
Dec 03, 2018 | 84.15 | 84.21 | 84.02 | 84.05 | 197,765 | -0.17(-0.20%) |
Nov 30, 2018 | 84.17 | 84.22 | 84.01 | 84.22 | 301,200 | -0.05(-0.06%) |
Nov 29, 2018 | 84.29 | 84.36 | 84.13 | 84.27 | 198,513 | +0.19(+0.23%) |
Nov 28, 2018 | 83.90 | 84.22 | 83.78 | 84.08 | 129,805 | +0.10(+0.12%) |
Nov 27, 2018 | 84.09 | 84.20 | 83.93 | 83.98 | 460,645 | -0.13(-0.15%) |
Nov 26, 2018 | 84.26 | 84.26 | 84.07 | 84.11 | 97,034 | -0.57(-0.67%) |
Nov 23, 2018 | 84.78 | 84.78 | 84.66 | 84.68 | 64,300 | +0.17(+0.20%) |
Nov 21, 2018 | 84.51 | 84.51 | 84.51 | 0 | -0.29(-0.34%) | |
Nov 20, 2018 | 84.96 | 85.04 | 84.67 | 84.80 | 87,031 | -0.10(-0.12%) |
Nov 19, 2018 | 84.66 | 84.99 | 84.66 | 84.90 | 110,477 | +0.17(+0.20%) |
Nov 16, 2018 | 84.75 | 84.84 | 84.62 | 84.73 | 389,100 | +0.59(+0.70%) |
Nov 15, 2018 | 84.48 | 84.49 | 84.05 | 84.14 | 339,569 | -0.04(-0.05%) |
Nov 14, 2018 | 83.84 | 84.34 | 83.84 | 84.18 | 200,606 | +0.19(+0.23%) |
Nov 13, 2018 | 83.91 | 84.02 | 83.81 | 83.99 | 87,586 | +0.00(+0.00%) |
Nov 12, 2018 | 83.95 | 84.06 | 83.92 | 83.99 | 84,708 | +0.00(+0.00%) |
Nov 09, 2018 | 83.87 | 84.09 | 83.87 | 83.99 | 111,100 | +0.15(+0.18%) |
Nov 08, 2018 | 84.09 | 84.10 | 83.83 | 83.84 | 53,760 | -0.35(-0.42%) |
Nov 07, 2018 | 84.34 | 84.42 | 84.18 | 84.19 | 76,084 | -0.03(-0.04%) |
Nov 06, 2018 | 84.38 | 84.39 | 84.20 | 84.22 | 216,219 | -0.23(-0.27%) |
Nov 05, 2018 | 84.43 | 84.49 | 84.38 | 84.45 | 146,592 | +0.02(+0.02%) |
Nov 02, 2018 | 84.59 | 84.69 | 84.34 | 84.43 | 114,700 | -0.37(-0.44%) |