Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.73 | 80.55 | 78.59 | 79.18 | 302,041 | -0.32(-0.40%) |
Dec 28, 2018 | 79.72 | 80.69 | 78.41 | 79.50 | 209,220 | -0.22(-0.27%) |
Dec 27, 2018 | 78.30 | 79.78 | 77.49 | 79.72 | 303,392 | +0.60(+0.76%) |
Dec 26, 2018 | 75.97 | 79.16 | 75.97 | 79.11 | 265,402 | +3.50(+4.63%) |
Dec 24, 2018 | 76.65 | 76.98 | 75.35 | 75.61 | 139,869 | -1.48(-1.92%) |
Dec 21, 2018 | 79.09 | 80.09 | 76.81 | 77.09 | 554,487 | -1.69(-2.15%) |
Dec 20, 2018 | 78.88 | 80.13 | 77.61 | 78.78 | 421,189 | -0.24(-0.30%) |
Dec 19, 2018 | 79.78 | 80.46 | 78.34 | 79.02 | 607,796 | -0.75(-0.94%) |
Dec 18, 2018 | 78.88 | 80.81 | 78.88 | 79.77 | 426,206 | +1.28(+1.63%) |
Dec 17, 2018 | 78.88 | 81.10 | 78.36 | 78.49 | 541,565 | -0.99(-1.24%) |
Dec 14, 2018 | 78.70 | 81.16 | 78.47 | 79.48 | 457,735 | -0.12(-0.15%) |
Dec 13, 2018 | 82.67 | 82.74 | 79.52 | 79.60 | 547,428 | -3.01(-3.65%) |
Dec 12, 2018 | 82.62 | 87.33 | 82.39 | 82.62 | 324,511 | +0.12(+0.15%) |
Dec 11, 2018 | 83.82 | 84.03 | 82.16 | 82.49 | 296,109 | -0.37(-0.44%) |
Dec 10, 2018 | 82.93 | 83.76 | 78.94 | 82.86 | 470,319 | -0.35(-0.42%) |
Dec 07, 2018 | 86.35 | 87.45 | 83.11 | 83.21 | 423,219 | -3.40(-3.92%) |
Dec 06, 2018 | 86.89 | 87.40 | 84.75 | 86.61 | 595,453 | -0.28(-0.33%) |
Dec 04, 2018 | 89.66 | 90.15 | 86.00 | 86.89 | 388,066 | -2.50(-2.80%) |
Dec 03, 2018 | 86.96 | 89.78 | 86.78 | 89.39 | 348,367 | +3.40(+3.95%) |
Nov 30, 2018 | 84.81 | 86.71 | 84.54 | 86.00 | 268,906 | +1.15(+1.35%) |
Nov 29, 2018 | 87.08 | 87.08 | 84.35 | 84.85 | 236,034 | +0.24(+0.28%) |
Nov 28, 2018 | 83.16 | 84.79 | 82.90 | 84.61 | 230,832 | +1.71(+2.07%) |
Nov 27, 2018 | 85.68 | 85.84 | 82.86 | 82.90 | 322,148 | -3.11(-3.61%) |
Nov 26, 2018 | 85.40 | 86.72 | 85.40 | 86.00 | 296,088 | +1.42(+1.68%) |
Nov 23, 2018 | 84.05 | 85.31 | 84.04 | 84.58 | 87,405 | -0.08(-0.09%) |
Nov 21, 2018 | 84.66 | 84.66 | 84.66 | 0 | +1.80(+2.17%) | |
Nov 20, 2018 | 82.02 | 83.59 | 81.21 | 82.86 | 276,756 | -0.59(-0.71%) |
Nov 19, 2018 | 85.20 | 85.45 | 83.09 | 83.45 | 266,284 | -1.79(-2.10%) |
Nov 16, 2018 | 86.01 | 86.39 | 85.02 | 85.24 | 563,301 | -1.21(-1.40%) |
Nov 15, 2018 | 86.16 | 87.13 | 84.38 | 86.46 | 362,867 | -0.23(-0.26%) |
Nov 14, 2018 | 86.50 | 88.11 | 85.43 | 86.68 | 282,976 | +0.98(+1.14%) |
Nov 13, 2018 | 86.05 | 86.87 | 85.36 | 85.70 | 303,986 | -0.36(-0.41%) |
Nov 12, 2018 | 87.27 | 88.28 | 85.97 | 86.06 | 199,887 | -1.32(-1.52%) |
Nov 09, 2018 | 88.02 | 88.58 | 86.92 | 87.38 | 233,837 | -0.60(-0.68%) |
Nov 08, 2018 | 87.29 | 88.46 | 86.49 | 87.99 | 487,141 | +0.74(+0.85%) |
Nov 07, 2018 | 87.01 | 87.56 | 85.90 | 87.24 | 430,883 | +0.22(+0.25%) |
Nov 06, 2018 | 87.13 | 87.50 | 85.95 | 87.03 | 321,665 | -0.47(-0.54%) |
Nov 05, 2018 | 87.34 | 88.18 | 86.34 | 87.50 | 294,020 | -0.29(-0.33%) |
Nov 02, 2018 | 85.73 | 87.79 | 85.31 | 87.79 | 389,089 | +2.08(+2.42%) |
Nov 01, 2018 | 84.96 | 85.74 | 84.58 | 85.71 | 481,160 | +0.93(+1.10%) |
Oct 31, 2018 | 86.96 | 87.53 | 84.69 | 84.78 | 381,805 | -1.67(-1.93%) |
Oct 30, 2018 | 84.35 | 87.78 | 84.35 | 86.45 | 450,471 | +2.12(+2.52%) |
Oct 29, 2018 | 81.77 | 85.72 | 81.65 | 84.33 | 406,238 | +3.97(+4.94%) |
Oct 26, 2018 | 83.80 | 84.47 | 78.84 | 80.36 | 812,041 | -2.00(-2.43%) |
Oct 25, 2018 | 82.10 | 82.95 | 81.56 | 82.36 | 465,339 | +1.40(+1.73%) |
Oct 24, 2018 | 82.04 | 82.86 | 80.82 | 80.96 | 289,731 | -1.16(-1.42%) |
Oct 23, 2018 | 80.86 | 82.57 | 80.44 | 82.13 | 402,145 | +0.21(+0.25%) |
Oct 22, 2018 | 80.47 | 82.44 | 80.47 | 81.92 | 321,136 | +1.28(+1.58%) |
Oct 19, 2018 | 83.03 | 83.03 | 80.53 | 80.64 | 328,820 | -1.90(-2.30%) |
Oct 18, 2018 | 83.02 | 84.05 | 82.05 | 82.54 | 224,758 | -0.87(-1.05%) |
Oct 17, 2018 | 83.80 | 83.96 | 82.52 | 83.41 | 183,635 | -0.39(-0.47%) |
Oct 16, 2018 | 82.38 | 84.00 | 80.75 | 83.81 | 328,718 | +1.62(+1.97%) |
Oct 15, 2018 | 81.90 | 82.89 | 81.83 | 82.19 | 336,924 | +0.39(+0.47%) |
Oct 12, 2018 | 80.75 | 82.41 | 80.75 | 81.81 | 398,034 | +1.89(+2.36%) |
Oct 11, 2018 | 80.11 | 81.79 | 79.82 | 79.92 | 328,048 | -0.70(-0.87%) |
Oct 10, 2018 | 83.70 | 83.70 | 80.53 | 80.62 | 329,955 | -3.41(-4.06%) |
Oct 09, 2018 | 83.95 | 84.90 | 83.04 | 84.03 | 157,490 | -0.11(-0.13%) |
Oct 08, 2018 | 84.14 | 84.82 | 82.87 | 84.14 | 322,674 | +0.07(+0.08%) |
Oct 05, 2018 | 83.94 | 85.10 | 83.21 | 84.08 | 207,748 | -0.03(-0.03%) |
Oct 04, 2018 | 85.98 | 85.98 | 83.68 | 84.11 | 240,423 | -2.24(-2.59%) |
Oct 03, 2018 | 85.41 | 86.51 | 85.03 | 86.34 | 204,709 | +1.48(+1.75%) |
Oct 02, 2018 | 87.40 | 87.40 | 84.76 | 84.86 | 214,579 | -2.78(-3.17%) |