Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.75 | 79.87 | 79.06 | 79.87 | 297,288 | +0.77(+0.98%) |
Dec 28, 2018 | 79.59 | 80.22 | 78.81 | 79.10 | 464,262 | -0.13(-0.16%) |
Dec 27, 2018 | 77.37 | 79.23 | 76.27 | 79.23 | 282,757 | +0.72(+0.91%) |
Dec 26, 2018 | 75.24 | 78.51 | 74.64 | 78.51 | 203,652 | +3.73(+4.99%) |
Dec 24, 2018 | 76.16 | 76.63 | 74.76 | 74.78 | 121,721 | -1.99(-2.59%) |
Dec 21, 2018 | 78.52 | 79.54 | 76.55 | 76.77 | 306,671 | -1.66(-2.12%) |
Dec 20, 2018 | 79.23 | 79.73 | 77.57 | 78.43 | 243,527 | -1.22(-1.53%) |
Dec 19, 2018 | 80.88 | 82.19 | 79.08 | 79.65 | 130,264 | -1.27(-1.57%) |
Dec 18, 2018 | 81.50 | 81.70 | 80.31 | 80.92 | 135,819 | +0.01(+0.01%) |
Dec 17, 2018 | 82.23 | 82.57 | 80.38 | 80.91 | 143,602 | -1.65(-2.00%) |
Dec 14, 2018 | 83.39 | 83.67 | 82.36 | 82.56 | 89,965 | -1.59(-1.89%) |
Dec 13, 2018 | 84.45 | 84.75 | 83.77 | 84.15 | 82,822 | +0.01(+0.01%) |
Dec 12, 2018 | 84.73 | 85.22 | 84.10 | 84.14 | 73,000 | +0.45(+0.53%) |
Dec 11, 2018 | 84.76 | 84.85 | 83.19 | 83.69 | 67,581 | +0.01(+0.01%) |
Dec 10, 2018 | 83.41 | 83.98 | 81.91 | 83.68 | 99,427 | +0.22(+0.26%) |
Dec 07, 2018 | 85.35 | 85.78 | 83.17 | 83.46 | 120,063 | -2.03(-2.37%) |
Dec 06, 2018 | 84.08 | 85.49 | 83.12 | 85.49 | 164,582 | -0.13(-0.15%) |
Dec 04, 2018 | 88.10 | 88.30 | 85.50 | 85.62 | 141,187 | -2.80(-3.16%) |
Dec 03, 2018 | 88.79 | 88.79 | 87.93 | 88.42 | 153,599 | +1.06(+1.21%) |
Nov 30, 2018 | 86.63 | 87.43 | 86.60 | 87.36 | 57,678 | +0.67(+0.77%) |
Nov 29, 2018 | 86.60 | 87.17 | 86.22 | 86.69 | 71,611 | -0.13(-0.15%) |
Nov 28, 2018 | 85.20 | 86.82 | 84.93 | 86.82 | 63,232 | +2.01(+2.37%) |
Nov 27, 2018 | 84.08 | 84.81 | 83.98 | 84.81 | 55,766 | +0.37(+0.44%) |
Nov 26, 2018 | 83.93 | 84.45 | 83.81 | 84.43 | 52,288 | +1.29(+1.55%) |
Nov 23, 2018 | 83.15 | 83.57 | 83.09 | 83.14 | 20,357 | -0.57(-0.68%) |
Nov 21, 2018 | 83.71 | 83.71 | 83.71 | 0 | +0.18(+0.22%) | |
Nov 20, 2018 | 83.85 | 84.40 | 83.25 | 83.53 | 209,590 | -1.56(-1.84%) |
Nov 19, 2018 | 86.33 | 86.33 | 84.82 | 85.09 | 61,868 | -1.47(-1.70%) |
Nov 16, 2018 | 85.91 | 86.83 | 85.79 | 86.56 | 68,404 | +0.19(+0.22%) |
Nov 15, 2018 | 85.04 | 86.48 | 84.50 | 86.37 | 105,380 | +0.97(+1.13%) |
Nov 14, 2018 | 86.72 | 86.81 | 84.91 | 85.40 | 71,014 | -0.69(-0.80%) |
Nov 13, 2018 | 86.39 | 86.96 | 85.82 | 86.09 | 67,312 | -0.15(-0.17%) |
Nov 12, 2018 | 87.74 | 87.74 | 86.07 | 86.23 | 78,155 | -1.74(-1.97%) |
Nov 09, 2018 | 88.38 | 88.38 | 87.53 | 87.97 | 36,117 | -0.82(-0.93%) |
Nov 08, 2018 | 88.72 | 89.02 | 88.43 | 88.79 | 57,249 | -0.15(-0.16%) |
Nov 07, 2018 | 87.77 | 88.97 | 87.71 | 88.94 | 72,728 | +1.94(+2.23%) |
Nov 06, 2018 | 86.41 | 87.04 | 86.41 | 87.00 | 33,037 | +0.53(+0.61%) |
Nov 05, 2018 | 86.16 | 86.65 | 85.98 | 86.47 | 28,731 | +0.48(+0.56%) |
Nov 02, 2018 | 86.93 | 86.95 | 85.36 | 85.99 | 68,514 | -0.58(-0.68%) |
Nov 01, 2018 | 86.03 | 86.61 | 85.67 | 86.57 | 60,133 | +0.86(+1.00%) |
Oct 31, 2018 | 85.74 | 86.49 | 85.57 | 85.71 | 61,171 | +0.95(+1.12%) |
Oct 30, 2018 | 83.49 | 84.86 | 83.45 | 84.76 | 107,468 | +1.16(+1.39%) |
Oct 29, 2018 | 85.32 | 85.63 | 82.33 | 83.60 | 180,173 | -0.54(-0.64%) |
Oct 26, 2018 | 84.27 | 85.17 | 83.26 | 84.14 | 165,593 | -1.56(-1.82%) |
Oct 25, 2018 | 84.68 | 86.21 | 84.46 | 85.70 | 75,339 | +1.70(+2.02%) |
Oct 24, 2018 | 86.67 | 86.67 | 83.87 | 84.00 | 103,038 | -2.70(-3.12%) |
Oct 23, 2018 | 85.81 | 87.08 | 85.16 | 86.71 | 139,368 | -0.46(-0.52%) |
Oct 22, 2018 | 87.76 | 87.83 | 86.96 | 87.17 | 43,496 | -0.35(-0.40%) |
Oct 19, 2018 | 87.80 | 88.42 | 87.38 | 87.51 | 62,275 | -0.05(-0.05%) |
Oct 18, 2018 | 88.53 | 88.58 | 87.11 | 87.56 | 56,518 | -1.27(-1.43%) |
Oct 17, 2018 | 88.83 | 89.02 | 87.96 | 88.83 | 47,781 | +0.07(+0.08%) |
Oct 16, 2018 | 87.56 | 88.87 | 87.49 | 88.75 | 71,180 | +1.91(+2.20%) |
Oct 15, 2018 | 87.32 | 87.65 | 86.85 | 86.85 | 51,247 | -0.60(-0.69%) |
Oct 12, 2018 | 87.72 | 87.75 | 86.30 | 87.45 | 78,473 | +1.24(+1.44%) |
Oct 11, 2018 | 87.74 | 88.21 | 85.69 | 86.21 | 113,996 | -1.88(-2.14%) |
Oct 10, 2018 | 90.86 | 90.86 | 88.01 | 88.09 | 81,631 | -2.95(-3.24%) |
Oct 09, 2018 | 90.88 | 91.43 | 90.88 | 91.04 | 46,089 | -0.07(-0.08%) |
Oct 08, 2018 | 90.87 | 91.23 | 90.42 | 91.11 | 65,699 | +0.01(+0.01%) |
Oct 05, 2018 | 91.65 | 91.80 | 90.61 | 91.10 | 40,495 | -0.55(-0.60%) |
Oct 04, 2018 | 92.22 | 92.22 | 91.06 | 91.65 | 106,713 | -0.70(-0.76%) |
Oct 03, 2018 | 92.68 | 92.81 | 92.29 | 92.35 | 55,902 | +0.05(+0.06%) |
Oct 02, 2018 | 92.33 | 92.52 | 92.14 | 92.30 | 52,895 | +0.06(+0.07%) |