Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 78.53 | 78.93 | 77.58 | 78.42 | 435,090 | +0.03(+0.03%) |
Dec 28, 2018 | 79.54 | 80.20 | 78.06 | 78.39 | 396,906 | -0.77(-0.97%) |
Dec 27, 2018 | 78.52 | 79.23 | 76.80 | 79.16 | 424,228 | +0.23(+0.29%) |
Dec 26, 2018 | 77.42 | 79.09 | 76.89 | 78.93 | 452,332 | +1.75(+2.27%) |
Dec 24, 2018 | 80.41 | 80.79 | 77.04 | 77.18 | 239,424 | -3.39(-4.21%) |
Dec 21, 2018 | 81.26 | 83.06 | 80.45 | 80.57 | 1,006,080 | -0.66(-0.81%) |
Dec 20, 2018 | 82.45 | 82.89 | 80.07 | 81.22 | 356,419 | -1.42(-1.71%) |
Dec 19, 2018 | 84.07 | 84.25 | 82.62 | 82.64 | 342,355 | -1.44(-1.71%) |
Dec 18, 2018 | 82.60 | 84.71 | 82.60 | 84.08 | 470,753 | +1.37(+1.65%) |
Dec 17, 2018 | 85.40 | 85.98 | 82.55 | 82.72 | 503,601 | -2.72(-3.18%) |
Dec 14, 2018 | 84.10 | 85.56 | 84.10 | 85.43 | 352,436 | +0.93(+1.10%) |
Dec 13, 2018 | 83.15 | 84.66 | 83.15 | 84.50 | 266,316 | +1.64(+1.98%) |
Dec 12, 2018 | 86.01 | 86.19 | 82.85 | 82.86 | 437,460 | -2.54(-2.97%) |
Dec 11, 2018 | 85.03 | 86.44 | 84.98 | 85.40 | 359,925 | +0.51(+0.61%) |
Dec 10, 2018 | 85.31 | 85.38 | 83.31 | 84.88 | 351,055 | -0.43(-0.50%) |
Dec 07, 2018 | 85.40 | 85.87 | 84.09 | 85.31 | 575,852 | -0.46(-0.53%) |
Dec 06, 2018 | 81.83 | 85.84 | 81.68 | 85.77 | 541,195 | +3.52(+4.28%) |
Dec 04, 2018 | 82.69 | 83.79 | 82.11 | 82.25 | 360,619 | -0.35(-0.42%) |
Dec 03, 2018 | 82.44 | 82.82 | 82.07 | 82.60 | 414,471 | +0.26(+0.32%) |
Nov 30, 2018 | 81.74 | 82.43 | 81.47 | 82.34 | 458,215 | +0.85(+1.05%) |
Nov 29, 2018 | 81.05 | 82.01 | 80.34 | 81.49 | 324,512 | +0.36(+0.45%) |
Nov 28, 2018 | 80.37 | 81.60 | 80.37 | 81.12 | 238,222 | +0.59(+0.73%) |
Nov 27, 2018 | 80.09 | 80.74 | 79.60 | 80.53 | 355,090 | +0.69(+0.87%) |
Nov 26, 2018 | 81.33 | 81.33 | 79.65 | 79.84 | 241,142 | -1.16(-1.44%) |
Nov 23, 2018 | 81.00 | 81.36 | 80.30 | 81.00 | 64,747 | -0.16(-0.20%) |
Nov 21, 2018 | 81.16 | 81.16 | 81.16 | 0 | -0.23(-0.28%) | |
Nov 20, 2018 | 82.38 | 83.30 | 81.36 | 81.39 | 288,479 | -1.14(-1.38%) |
Nov 19, 2018 | 82.30 | 83.26 | 81.95 | 82.53 | 226,368 | +0.09(+0.11%) |
Nov 16, 2018 | 80.92 | 82.66 | 80.86 | 82.44 | 274,525 | +1.37(+1.69%) |
Nov 15, 2018 | 81.65 | 81.90 | 80.39 | 81.07 | 217,588 | -0.76(-0.93%) |
Nov 14, 2018 | 81.86 | 82.83 | 81.52 | 81.83 | 192,739 | +0.42(+0.52%) |
Nov 13, 2018 | 82.03 | 82.03 | 81.11 | 81.41 | 266,482 | -0.40(-0.48%) |
Nov 12, 2018 | 81.27 | 82.62 | 81.27 | 81.81 | 258,357 | +0.71(+0.87%) |
Nov 09, 2018 | 80.73 | 81.81 | 80.58 | 81.10 | 159,616 | +0.25(+0.31%) |
Nov 08, 2018 | 80.40 | 80.85 | 79.72 | 80.84 | 155,855 | +0.36(+0.45%) |
Nov 07, 2018 | 79.79 | 80.52 | 79.44 | 80.48 | 285,446 | +0.94(+1.19%) |
Nov 06, 2018 | 79.41 | 80.13 | 79.25 | 79.54 | 272,418 | +0.07(+0.08%) |
Nov 05, 2018 | 77.24 | 79.91 | 77.03 | 79.47 | 504,448 | +2.48(+3.22%) |
Nov 02, 2018 | 79.89 | 80.21 | 75.66 | 76.99 | 709,260 | -2.87(-3.59%) |
Nov 01, 2018 | 79.55 | 81.24 | 79.09 | 79.86 | 569,383 | +0.46(+0.57%) |
Oct 31, 2018 | 80.20 | 80.95 | 78.98 | 79.40 | 697,184 | -0.75(-0.94%) |
Oct 30, 2018 | 80.36 | 81.38 | 79.73 | 80.15 | 328,102 | -0.07(-0.08%) |
Oct 29, 2018 | 78.45 | 80.38 | 78.35 | 80.22 | 472,373 | +2.22(+2.84%) |
Oct 26, 2018 | 78.79 | 79.39 | 77.34 | 78.00 | 397,143 | -1.09(-1.38%) |
Oct 25, 2018 | 78.34 | 79.37 | 77.93 | 79.09 | 239,818 | +0.83(+1.07%) |
Oct 24, 2018 | 77.18 | 79.01 | 76.93 | 78.26 | 334,058 | +1.10(+1.42%) |
Oct 23, 2018 | 76.64 | 78.10 | 76.27 | 77.16 | 295,728 | +0.21(+0.27%) |
Oct 22, 2018 | 78.09 | 78.76 | 76.78 | 76.95 | 298,379 | -1.06(-1.36%) |
Oct 19, 2018 | 77.34 | 78.23 | 77.16 | 78.01 | 257,568 | +0.65(+0.84%) |
Oct 18, 2018 | 77.14 | 78.00 | 76.94 | 77.36 | 218,417 | +0.10(+0.13%) |
Oct 17, 2018 | 76.97 | 77.65 | 76.05 | 77.26 | 362,620 | +0.30(+0.39%) |
Oct 16, 2018 | 76.27 | 77.31 | 75.34 | 76.96 | 381,196 | +0.99(+1.30%) |
Oct 15, 2018 | 74.98 | 76.59 | 74.98 | 75.97 | 309,209 | +0.95(+1.27%) |
Oct 12, 2018 | 75.19 | 75.39 | 74.45 | 75.02 | 438,062 | +0.19(+0.26%) |
Oct 11, 2018 | 76.57 | 76.75 | 74.58 | 74.83 | 457,859 | -1.67(-2.18%) |
Oct 10, 2018 | 77.94 | 78.21 | 76.39 | 76.49 | 333,146 | -1.48(-1.90%) |
Oct 09, 2018 | 78.20 | 78.49 | 77.34 | 77.98 | 225,081 | -0.24(-0.31%) |
Oct 08, 2018 | 76.38 | 78.48 | 76.38 | 78.22 | 301,028 | +1.67(+2.18%) |
Oct 05, 2018 | 76.48 | 76.74 | 75.98 | 76.55 | 278,091 | +0.26(+0.34%) |
Oct 04, 2018 | 75.98 | 76.32 | 74.81 | 76.29 | 473,159 | -0.15(-0.20%) |
Oct 03, 2018 | 77.35 | 77.54 | 75.78 | 76.44 | 524,850 | -0.91(-1.18%) |
Oct 02, 2018 | 77.54 | 77.81 | 77.07 | 77.35 | 495,194 | -0.19(-0.25%) |