Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.74 | 76.74 | 74.71 | 76.18 | 129,481 | -0.36(-0.47%) |
Dec 28, 2018 | 75.78 | 77.22 | 74.60 | 76.54 | 124,545 | +0.77(+1.01%) |
Dec 27, 2018 | 73.00 | 75.77 | 72.67 | 75.77 | 222,013 | +2.17(+2.95%) |
Dec 26, 2018 | 71.59 | 73.72 | 71.14 | 73.61 | 167,477 | +2.25(+3.15%) |
Dec 24, 2018 | 73.70 | 73.70 | 71.36 | 71.36 | 54,713 | -2.13(-2.90%) |
Dec 21, 2018 | 73.98 | 75.32 | 72.50 | 73.49 | 278,890 | -0.93(-1.25%) |
Dec 20, 2018 | 75.42 | 76.14 | 73.98 | 74.42 | 114,951 | -1.05(-1.40%) |
Dec 19, 2018 | 76.24 | 78.07 | 74.49 | 75.47 | 135,674 | -0.78(-1.03%) |
Dec 18, 2018 | 75.57 | 77.32 | 75.42 | 76.25 | 134,910 | +1.37(+1.83%) |
Dec 17, 2018 | 76.68 | 77.89 | 74.49 | 74.88 | 181,590 | -2.06(-2.68%) |
Dec 14, 2018 | 76.73 | 77.05 | 75.07 | 76.94 | 112,073 | -0.24(-0.31%) |
Dec 13, 2018 | 78.44 | 78.77 | 76.89 | 77.18 | 118,081 | -0.98(-1.25%) |
Dec 12, 2018 | 76.82 | 79.09 | 76.26 | 78.16 | 122,398 | +1.88(+2.47%) |
Dec 11, 2018 | 76.67 | 77.55 | 75.67 | 76.27 | 76,694 | +0.29(+0.38%) |
Dec 10, 2018 | 77.88 | 78.14 | 75.36 | 75.98 | 143,948 | -2.30(-2.94%) |
Dec 07, 2018 | 79.28 | 79.40 | 77.39 | 78.28 | 120,352 | -0.73(-0.93%) |
Dec 06, 2018 | 78.54 | 79.13 | 76.95 | 79.02 | 122,191 | -0.33(-0.41%) |
Dec 04, 2018 | 82.91 | 83.90 | 79.27 | 79.35 | 183,892 | -3.83(-4.60%) |
Dec 03, 2018 | 84.64 | 84.95 | 82.31 | 83.17 | 105,461 | -0.61(-0.73%) |
Nov 30, 2018 | 83.49 | 84.98 | 83.27 | 83.78 | 151,294 | +0.14(+0.17%) |
Nov 29, 2018 | 84.49 | 84.63 | 82.87 | 83.64 | 124,022 | -1.00(-1.19%) |
Nov 28, 2018 | 82.36 | 84.86 | 81.48 | 84.64 | 116,242 | +2.43(+2.95%) |
Nov 27, 2018 | 81.74 | 82.52 | 80.71 | 82.22 | 93,792 | +0.06(+0.07%) |
Nov 26, 2018 | 83.51 | 83.52 | 82.09 | 82.16 | 66,348 | -0.99(-1.19%) |
Nov 23, 2018 | 82.14 | 83.97 | 81.65 | 83.14 | 44,705 | +0.68(+0.82%) |
Nov 21, 2018 | 82.47 | 82.47 | 82.47 | 0 | -0.32(-0.39%) | |
Nov 20, 2018 | 85.32 | 85.87 | 82.46 | 82.79 | 88,177 | -2.96(-3.45%) |
Nov 19, 2018 | 87.43 | 88.88 | 85.44 | 85.74 | 87,356 | -1.70(-1.94%) |
Nov 16, 2018 | 87.65 | 88.16 | 86.51 | 87.44 | 204,588 | -0.54(-0.61%) |
Nov 15, 2018 | 87.30 | 88.93 | 87.05 | 87.98 | 167,360 | +0.00(+0.00%) |
Nov 14, 2018 | 86.31 | 88.69 | 85.96 | 87.98 | 199,845 | +2.40(+2.80%) |
Nov 13, 2018 | 87.19 | 87.99 | 85.56 | 85.59 | 118,241 | -1.75(-2.00%) |
Nov 12, 2018 | 87.43 | 88.30 | 86.53 | 87.34 | 59,885 | +0.25(+0.29%) |
Nov 09, 2018 | 87.15 | 87.49 | 85.82 | 87.09 | 118,489 | -0.19(-0.22%) |
Nov 08, 2018 | 87.02 | 87.49 | 85.24 | 87.28 | 78,859 | +0.22(+0.26%) |
Nov 07, 2018 | 87.44 | 88.50 | 86.36 | 87.06 | 135,376 | -1.14(-1.29%) |
Nov 06, 2018 | 92.77 | 92.77 | 81.85 | 88.20 | 363,177 | -3.33(-3.64%) |
Nov 05, 2018 | 91.41 | 92.21 | 90.29 | 91.53 | 163,466 | +0.45(+0.50%) |
Nov 02, 2018 | 92.09 | 93.12 | 90.77 | 91.08 | 162,988 | -0.75(-0.82%) |
Nov 01, 2018 | 91.04 | 92.69 | 90.06 | 91.83 | 124,700 | +1.33(+1.47%) |
Oct 31, 2018 | 92.69 | 93.11 | 90.30 | 90.50 | 188,315 | -1.24(-1.35%) |
Oct 30, 2018 | 90.79 | 92.33 | 89.68 | 91.73 | 129,784 | +0.60(+0.66%) |
Oct 29, 2018 | 94.25 | 94.74 | 90.24 | 91.13 | 119,293 | -2.04(-2.19%) |
Oct 26, 2018 | 92.89 | 94.85 | 91.72 | 93.17 | 111,142 | -0.97(-1.03%) |
Oct 25, 2018 | 93.20 | 94.73 | 92.55 | 94.14 | 111,164 | +1.35(+1.46%) |
Oct 24, 2018 | 94.55 | 95.19 | 92.66 | 92.79 | 158,873 | -2.01(-2.12%) |
Oct 23, 2018 | 95.45 | 96.02 | 93.39 | 94.80 | 95,320 | -1.74(-1.80%) |
Oct 22, 2018 | 97.82 | 98.92 | 96.01 | 96.54 | 131,468 | -0.37(-0.38%) |
Oct 19, 2018 | 96.68 | 98.05 | 95.91 | 96.90 | 155,330 | -0.06(-0.06%) |
Oct 18, 2018 | 97.39 | 98.09 | 96.02 | 96.96 | 108,556 | -0.45(-0.47%) |
Oct 17, 2018 | 95.62 | 97.44 | 95.62 | 97.42 | 114,214 | +1.73(+1.81%) |
Oct 16, 2018 | 95.60 | 96.39 | 92.43 | 95.69 | 313,425 | +2.62(+2.81%) |
Oct 15, 2018 | 92.84 | 93.80 | 92.43 | 93.07 | 176,691 | +0.11(+0.11%) |
Oct 12, 2018 | 96.23 | 96.72 | 92.29 | 92.96 | 279,511 | -2.24(-2.35%) |
Oct 11, 2018 | 96.41 | 98.09 | 95.16 | 95.20 | 125,607 | -1.86(-1.92%) |
Oct 10, 2018 | 99.92 | 99.96 | 96.85 | 97.07 | 124,146 | -3.51(-3.49%) |
Oct 09, 2018 | 100.85 | 102.26 | 100.34 | 100.58 | 128,106 | -0.92(-0.90%) |
Oct 08, 2018 | 101.60 | 102.70 | 101.37 | 101.49 | 73,289 | -0.61(-0.60%) |
Oct 05, 2018 | 103.90 | 103.90 | 100.88 | 102.10 | 131,839 | -1.41(-1.36%) |
Oct 04, 2018 | 105.02 | 105.21 | 102.81 | 103.51 | 122,650 | -1.54(-1.46%) |
Oct 03, 2018 | 105.23 | 105.80 | 103.42 | 105.05 | 75,270 | -0.04(-0.04%) |
Oct 02, 2018 | 107.14 | 107.89 | 104.94 | 105.09 | 99,266 | -1.99(-1.86%) |