Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.71 | 80.53 | 78.56 | 79.16 | 302,129 | -0.32(-0.40%) |
Dec 28, 2018 | 79.70 | 80.67 | 78.38 | 79.48 | 209,281 | -0.22(-0.27%) |
Dec 27, 2018 | 78.28 | 79.76 | 77.47 | 79.69 | 303,480 | +0.60(+0.76%) |
Dec 26, 2018 | 75.95 | 79.14 | 75.95 | 79.09 | 265,479 | +3.50(+4.63%) |
Dec 24, 2018 | 76.62 | 76.95 | 75.33 | 75.59 | 139,910 | -1.48(-1.92%) |
Dec 21, 2018 | 79.07 | 80.07 | 76.78 | 77.07 | 554,648 | -1.69(-2.15%) |
Dec 20, 2018 | 78.85 | 80.11 | 77.58 | 78.76 | 421,311 | -0.24(-0.30%) |
Dec 19, 2018 | 79.76 | 80.44 | 78.32 | 79.00 | 607,973 | -0.75(-0.94%) |
Dec 18, 2018 | 78.85 | 80.78 | 78.85 | 79.75 | 426,330 | +1.28(+1.63%) |
Dec 17, 2018 | 78.85 | 81.08 | 78.34 | 78.47 | 541,722 | -0.99(-1.24%) |
Dec 14, 2018 | 78.68 | 81.13 | 78.45 | 79.46 | 457,868 | -0.12(-0.15%) |
Dec 13, 2018 | 82.65 | 82.71 | 79.49 | 79.58 | 547,587 | -3.01(-3.65%) |
Dec 12, 2018 | 82.60 | 87.31 | 82.37 | 82.59 | 324,605 | +0.12(+0.15%) |
Dec 11, 2018 | 83.80 | 84.00 | 82.14 | 82.47 | 296,195 | -0.37(-0.44%) |
Dec 10, 2018 | 82.90 | 83.74 | 78.91 | 82.84 | 470,456 | -0.35(-0.42%) |
Dec 07, 2018 | 86.33 | 87.43 | 83.09 | 83.18 | 423,342 | -3.40(-3.92%) |
Dec 06, 2018 | 86.86 | 87.37 | 84.73 | 86.58 | 595,626 | -0.28(-0.33%) |
Dec 04, 2018 | 89.63 | 90.12 | 85.98 | 86.86 | 388,179 | -2.50(-2.80%) |
Dec 03, 2018 | 86.93 | 89.75 | 86.75 | 89.37 | 348,468 | +3.40(+3.95%) |
Nov 30, 2018 | 84.78 | 86.69 | 84.51 | 85.97 | 268,984 | +1.15(+1.35%) |
Nov 29, 2018 | 87.05 | 87.05 | 84.32 | 84.82 | 236,103 | +0.24(+0.28%) |
Nov 28, 2018 | 83.14 | 84.77 | 82.87 | 84.59 | 230,899 | +1.71(+2.07%) |
Nov 27, 2018 | 85.66 | 85.82 | 82.84 | 82.87 | 322,241 | -3.11(-3.61%) |
Nov 26, 2018 | 85.38 | 86.70 | 85.38 | 85.98 | 296,174 | +1.42(+1.68%) |
Nov 23, 2018 | 84.02 | 85.28 | 84.02 | 84.56 | 87,430 | -0.08(-0.09%) |
Nov 21, 2018 | 84.63 | 84.63 | 84.63 | 0 | +1.80(+2.17%) | |
Nov 20, 2018 | 82.00 | 83.57 | 81.19 | 82.84 | 276,836 | -0.59(-0.71%) |
Nov 19, 2018 | 85.18 | 85.42 | 83.06 | 83.43 | 266,361 | -1.79(-2.10%) |
Nov 16, 2018 | 85.99 | 86.37 | 84.99 | 85.22 | 563,465 | -1.21(-1.40%) |
Nov 15, 2018 | 86.13 | 87.10 | 84.35 | 86.43 | 362,973 | -0.23(-0.26%) |
Nov 14, 2018 | 86.48 | 88.09 | 85.40 | 86.66 | 283,058 | +0.98(+1.14%) |
Nov 13, 2018 | 86.03 | 86.84 | 85.34 | 85.68 | 304,074 | -0.36(-0.41%) |
Nov 12, 2018 | 87.25 | 88.25 | 85.94 | 86.04 | 199,945 | -1.32(-1.52%) |
Nov 09, 2018 | 88.00 | 88.55 | 86.89 | 87.36 | 233,905 | -0.60(-0.68%) |
Nov 08, 2018 | 87.27 | 88.43 | 86.47 | 87.96 | 487,283 | +0.74(+0.85%) |
Nov 07, 2018 | 86.98 | 87.54 | 85.88 | 87.22 | 431,008 | +0.22(+0.25%) |
Nov 06, 2018 | 87.11 | 87.47 | 85.92 | 87.00 | 321,759 | -0.47(-0.54%) |
Nov 05, 2018 | 87.31 | 88.16 | 86.32 | 87.47 | 294,105 | -0.29(-0.33%) |
Nov 02, 2018 | 85.71 | 87.76 | 85.28 | 87.76 | 389,202 | +2.07(+2.42%) |
Nov 01, 2018 | 84.94 | 85.72 | 84.56 | 85.69 | 481,300 | +0.93(+1.10%) |
Oct 31, 2018 | 86.94 | 87.51 | 84.66 | 84.76 | 381,916 | -1.67(-1.93%) |
Oct 30, 2018 | 84.33 | 87.75 | 84.33 | 86.43 | 450,601 | +2.12(+2.52%) |
Oct 29, 2018 | 81.75 | 85.70 | 81.62 | 84.31 | 406,356 | +3.97(+4.94%) |
Oct 26, 2018 | 83.77 | 84.45 | 78.82 | 80.34 | 812,277 | -2.00(-2.43%) |
Oct 25, 2018 | 82.07 | 82.92 | 81.54 | 82.34 | 465,474 | +1.40(+1.73%) |
Oct 24, 2018 | 82.02 | 82.83 | 80.80 | 80.94 | 289,815 | -1.16(-1.42%) |
Oct 23, 2018 | 80.83 | 82.54 | 80.42 | 82.10 | 402,262 | +0.21(+0.25%) |
Oct 22, 2018 | 80.45 | 82.42 | 80.45 | 81.90 | 321,229 | +1.28(+1.58%) |
Oct 19, 2018 | 83.00 | 83.00 | 80.51 | 80.62 | 328,915 | -1.90(-2.30%) |
Oct 18, 2018 | 82.99 | 84.03 | 82.03 | 82.51 | 224,823 | -0.87(-1.05%) |
Oct 17, 2018 | 83.77 | 83.93 | 82.50 | 83.39 | 183,689 | -0.39(-0.47%) |
Oct 16, 2018 | 82.36 | 83.98 | 80.72 | 83.78 | 328,813 | +1.61(+1.97%) |
Oct 15, 2018 | 81.88 | 82.86 | 81.81 | 82.17 | 337,022 | +0.39(+0.47%) |
Oct 12, 2018 | 80.73 | 82.38 | 80.73 | 81.78 | 398,150 | +1.89(+2.36%) |
Oct 11, 2018 | 80.08 | 81.77 | 79.79 | 79.90 | 328,143 | -0.70(-0.87%) |
Oct 10, 2018 | 83.68 | 83.68 | 80.51 | 80.60 | 330,051 | -3.41(-4.06%) |
Oct 09, 2018 | 83.92 | 84.87 | 83.01 | 84.01 | 157,536 | -0.11(-0.13%) |
Oct 08, 2018 | 84.11 | 84.80 | 82.84 | 84.12 | 322,767 | +0.07(+0.08%) |
Oct 05, 2018 | 83.91 | 85.08 | 83.18 | 84.05 | 207,809 | -0.03(-0.03%) |
Oct 04, 2018 | 85.95 | 85.95 | 83.66 | 84.08 | 240,493 | -2.23(-2.59%) |
Oct 03, 2018 | 85.39 | 86.49 | 85.00 | 86.32 | 204,769 | +1.48(+1.75%) |
Oct 02, 2018 | 87.38 | 87.38 | 84.74 | 84.83 | 214,642 | -2.78(-3.17%) |