Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 73.90 | 74.76 | 73.66 | 74.75 | 1,013,773 | +1.13(+1.54%) |
Dec 28, 2018 | 74.45 | 74.50 | 73.19 | 73.62 | 831,182 | -0.44(-0.59%) |
Dec 27, 2018 | 72.92 | 74.06 | 71.77 | 74.06 | 1,071,221 | +0.20(+0.27%) |
Dec 26, 2018 | 71.59 | 73.92 | 70.87 | 73.86 | 1,225,857 | +2.27(+3.17%) |
Dec 24, 2018 | 72.93 | 72.94 | 71.50 | 71.59 | 705,073 | -1.75(-2.39%) |
Dec 21, 2018 | 73.85 | 75.84 | 73.13 | 73.34 | 2,273,971 | -0.32(-0.44%) |
Dec 20, 2018 | 74.84 | 75.90 | 73.00 | 73.66 | 1,811,057 | -1.81(-2.40%) |
Dec 19, 2018 | 75.19 | 76.85 | 74.44 | 75.47 | 1,923,803 | +0.41(+0.55%) |
Dec 18, 2018 | 76.84 | 77.71 | 74.65 | 75.06 | 1,891,870 | -1.56(-2.04%) |
Dec 17, 2018 | 76.00 | 77.12 | 75.75 | 76.62 | 1,925,719 | -0.11(-0.14%) |
Dec 14, 2018 | 78.52 | 79.17 | 76.54 | 76.73 | 2,039,912 | -2.57(-3.24%) |
Dec 13, 2018 | 79.46 | 79.95 | 79.04 | 79.30 | 1,405,256 | +0.05(+0.07%) |
Dec 12, 2018 | 79.74 | 80.33 | 79.22 | 79.24 | 1,484,873 | +0.16(+0.20%) |
Dec 11, 2018 | 78.67 | 79.95 | 78.44 | 79.08 | 1,568,812 | +0.57(+0.73%) |
Dec 10, 2018 | 78.67 | 78.91 | 76.87 | 78.51 | 1,548,161 | -0.09(-0.11%) |
Dec 07, 2018 | 79.36 | 80.27 | 77.97 | 78.60 | 1,642,424 | -1.14(-1.43%) |
Dec 06, 2018 | 79.32 | 79.87 | 77.65 | 79.74 | 2,210,040 | -0.82(-1.01%) |
Dec 04, 2018 | 81.60 | 82.05 | 80.36 | 80.55 | 2,310,846 | -0.95(-1.17%) |
Dec 03, 2018 | 78.86 | 81.60 | 78.54 | 81.51 | 2,395,564 | +2.00(+2.52%) |
Nov 30, 2018 | 78.44 | 79.62 | 76.80 | 79.50 | 3,937,897 | +0.57(+0.72%) |
Nov 29, 2018 | 83.44 | 83.44 | 78.45 | 78.94 | 4,793,535 | -8.07(-9.27%) |
Nov 28, 2018 | 85.29 | 87.34 | 85.06 | 87.01 | 1,491,398 | +2.04(+2.40%) |
Nov 27, 2018 | 85.27 | 85.92 | 84.26 | 84.97 | 788,879 | -0.15(-0.18%) |
Nov 26, 2018 | 85.18 | 85.50 | 84.14 | 85.12 | 970,445 | +0.69(+0.82%) |
Nov 23, 2018 | 83.30 | 84.93 | 83.17 | 84.43 | 399,939 | +0.76(+0.91%) |
Nov 21, 2018 | 83.67 | 83.67 | 83.67 | 0 | -1.28(-1.51%) | |
Nov 20, 2018 | 84.40 | 85.62 | 84.10 | 84.95 | 971,916 | +0.34(+0.40%) |
Nov 19, 2018 | 86.14 | 86.17 | 84.18 | 84.61 | 733,033 | -1.43(-1.66%) |
Nov 16, 2018 | 85.55 | 86.85 | 85.47 | 86.04 | 776,706 | +0.12(+0.14%) |
Nov 15, 2018 | 84.45 | 86.15 | 83.91 | 85.92 | 1,252,542 | +0.91(+1.07%) |
Nov 14, 2018 | 85.77 | 86.32 | 84.56 | 85.02 | 1,056,548 | -0.30(-0.35%) |
Nov 13, 2018 | 86.40 | 86.81 | 84.66 | 85.31 | 802,329 | -0.92(-1.07%) |
Nov 12, 2018 | 87.48 | 87.88 | 86.16 | 86.24 | 835,534 | -1.13(-1.29%) |
Nov 09, 2018 | 87.63 | 88.19 | 86.95 | 87.37 | 800,546 | -0.42(-0.48%) |
Nov 08, 2018 | 87.20 | 88.18 | 86.98 | 87.79 | 830,050 | +0.22(+0.26%) |
Nov 07, 2018 | 86.46 | 87.96 | 86.39 | 87.56 | 1,835,537 | +1.86(+2.17%) |
Nov 06, 2018 | 84.16 | 85.81 | 84.09 | 85.71 | 876,616 | +1.28(+1.52%) |
Nov 05, 2018 | 84.09 | 85.03 | 83.94 | 84.42 | 1,044,784 | +0.60(+0.72%) |
Nov 02, 2018 | 84.33 | 84.87 | 82.91 | 83.82 | 1,097,437 | -0.20(-0.24%) |
Nov 01, 2018 | 84.89 | 85.30 | 83.66 | 84.02 | 1,538,638 | -0.46(-0.54%) |
Oct 31, 2018 | 83.72 | 85.47 | 83.43 | 84.48 | 1,567,661 | +1.12(+1.35%) |
Oct 30, 2018 | 82.73 | 83.50 | 81.81 | 83.35 | 1,196,410 | +0.92(+1.12%) |
Oct 29, 2018 | 83.75 | 83.75 | 81.69 | 82.43 | 1,660,418 | +0.32(+0.39%) |
Oct 26, 2018 | 82.09 | 82.80 | 81.27 | 82.11 | 2,452,106 | -0.38(-0.46%) |
Oct 25, 2018 | 82.36 | 83.25 | 82.04 | 82.48 | 1,644,542 | +0.39(+0.47%) |
Oct 24, 2018 | 85.14 | 85.35 | 81.99 | 82.10 | 3,632,947 | -3.38(-3.95%) |
Oct 23, 2018 | 85.19 | 87.44 | 84.13 | 85.47 | 3,830,252 | -5.67(-6.22%) |
Oct 22, 2018 | 92.03 | 92.56 | 91.00 | 91.15 | 1,596,932 | -0.86(-0.94%) |
Oct 19, 2018 | 92.81 | 93.55 | 91.96 | 92.01 | 1,294,399 | +0.11(+0.12%) |
Oct 18, 2018 | 92.22 | 93.00 | 91.24 | 91.90 | 1,510,932 | +0.00(+0.00%) |
Oct 17, 2018 | 91.71 | 92.44 | 91.24 | 91.90 | 1,396,616 | +0.13(+0.14%) |
Oct 16, 2018 | 90.11 | 91.88 | 89.97 | 91.77 | 1,188,990 | +2.05(+2.28%) |
Oct 15, 2018 | 89.49 | 90.61 | 89.38 | 89.73 | 1,186,143 | -0.26(-0.29%) |
Oct 12, 2018 | 90.65 | 91.32 | 89.13 | 89.99 | 1,059,894 | -0.17(-0.19%) |
Oct 11, 2018 | 92.57 | 92.77 | 90.12 | 90.16 | 1,657,723 | -2.65(-2.85%) |
Oct 10, 2018 | 93.11 | 94.40 | 92.76 | 92.81 | 1,090,906 | -0.19(-0.20%) |
Oct 09, 2018 | 92.29 | 93.21 | 92.18 | 93.00 | 1,455,306 | +0.56(+0.60%) |
Oct 08, 2018 | 92.68 | 93.18 | 91.83 | 92.44 | 791,630 | -0.31(-0.34%) |
Oct 05, 2018 | 92.80 | 93.35 | 92.41 | 92.75 | 1,146,455 | -0.04(-0.05%) |
Oct 04, 2018 | 94.60 | 94.76 | 92.56 | 92.80 | 1,744,024 | -2.12(-2.23%) |
Oct 03, 2018 | 96.23 | 96.30 | 94.71 | 94.92 | 955,635 | -1.28(-1.33%) |
Oct 02, 2018 | 96.72 | 96.94 | 95.60 | 96.19 | 1,024,235 | -0.63(-0.66%) |