Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 77.74 | 78.28 | 76.29 | 77.48 | 99,400 | +0.43(+0.56%) |
Dec 28, 2018 | 77.06 | 78.18 | 76.00 | 77.05 | 171,400 | +0.52(+0.68%) |
Dec 27, 2018 | 74.99 | 76.66 | 73.68 | 76.53 | 196,725 | -0.06(-0.08%) |
Dec 26, 2018 | 73.16 | 76.72 | 71.68 | 76.59 | 131,726 | +4.13(+5.70%) |
Dec 24, 2018 | 76.23 | 76.23 | 72.46 | 72.46 | 101,800 | -4.43(-5.76%) |
Dec 21, 2018 | 79.21 | 79.35 | 76.61 | 76.89 | 809,400 | -2.11(-2.67%) |
Dec 20, 2018 | 78.63 | 80.29 | 77.94 | 79.00 | 177,088 | +0.07(+0.09%) |
Dec 19, 2018 | 78.16 | 80.97 | 78.02 | 78.93 | 237,896 | +0.89(+1.14%) |
Dec 18, 2018 | 77.72 | 78.91 | 76.97 | 78.04 | 278,599 | +0.90(+1.17%) |
Dec 17, 2018 | 77.26 | 79.64 | 76.92 | 77.14 | 258,783 | -0.39(-0.50%) |
Dec 14, 2018 | 76.74 | 78.42 | 76.74 | 77.53 | 129,100 | -0.36(-0.46%) |
Dec 13, 2018 | 78.31 | 79.00 | 77.24 | 77.89 | 124,048 | -0.25(-0.32%) |
Dec 12, 2018 | 77.49 | 79.39 | 77.41 | 78.14 | 118,841 | +2.09(+2.75%) |
Dec 11, 2018 | 77.66 | 78.77 | 75.29 | 76.05 | 94,116 | -0.14(-0.18%) |
Dec 10, 2018 | 77.37 | 78.26 | 75.43 | 76.19 | 231,223 | -1.10(-1.42%) |
Dec 07, 2018 | 80.55 | 81.69 | 77.00 | 77.29 | 126,100 | -2.91(-3.63%) |
Dec 06, 2018 | 80.19 | 80.47 | 77.49 | 80.20 | 112,018 | -1.29(-1.58%) |
Dec 04, 2018 | 87.19 | 87.46 | 81.26 | 81.49 | 99,200 | -6.23(-7.10%) |
Dec 03, 2018 | 87.26 | 89.19 | 87.00 | 87.72 | 98,557 | +0.27(+0.31%) |
Nov 30, 2018 | 85.22 | 87.62 | 84.75 | 87.45 | 145,400 | +2.34(+2.75%) |
Nov 29, 2018 | 84.55 | 86.19 | 83.68 | 85.11 | 109,653 | +0.28(+0.33%) |
Nov 28, 2018 | 82.24 | 84.94 | 80.56 | 84.83 | 118,716 | +3.16(+3.87%) |
Nov 27, 2018 | 82.22 | 82.65 | 81.30 | 81.67 | 103,409 | -1.00(-1.21%) |
Nov 26, 2018 | 82.22 | 83.00 | 81.14 | 82.67 | 61,163 | +1.18(+1.45%) |
Nov 23, 2018 | 80.30 | 82.18 | 78.38 | 81.49 | 26,400 | +0.43(+0.53%) |
Nov 21, 2018 | 81.06 | 81.06 | 81.06 | 0 | +0.40(+0.50%) | |
Nov 20, 2018 | 80.58 | 81.60 | 79.24 | 80.66 | 68,325 | -1.12(-1.37%) |
Nov 19, 2018 | 84.56 | 84.56 | 81.38 | 81.78 | 96,014 | -3.12(-3.67%) |
Nov 16, 2018 | 84.31 | 85.94 | 84.09 | 84.90 | 163,200 | -0.16(-0.19%) |
Nov 15, 2018 | 80.30 | 85.12 | 80.20 | 85.06 | 155,346 | +4.43(+5.49%) |
Nov 14, 2018 | 82.97 | 83.06 | 80.40 | 80.63 | 132,513 | +1.42(+1.79%) |
Nov 13, 2018 | 79.42 | 81.06 | 78.89 | 79.21 | 83,971 | +0.06(+0.08%) |
Nov 12, 2018 | 82.14 | 82.14 | 78.97 | 79.15 | 67,917 | -2.79(-3.40%) |
Nov 09, 2018 | 82.03 | 82.72 | 81.30 | 81.94 | 67,200 | -0.80(-0.97%) |
Nov 08, 2018 | 83.30 | 83.50 | 81.70 | 82.74 | 146,658 | -0.85(-1.02%) |
Nov 07, 2018 | 82.53 | 83.68 | 81.13 | 83.59 | 75,978 | +1.52(+1.85%) |
Nov 06, 2018 | 82.36 | 83.66 | 80.55 | 82.07 | 140,867 | +0.15(+0.18%) |
Nov 05, 2018 | 81.40 | 82.26 | 79.60 | 81.92 | 156,736 | +1.13(+1.40%) |
Nov 02, 2018 | 85.00 | 86.58 | 80.14 | 80.79 | 145,900 | +5.95(+7.95%) |
Nov 01, 2018 | 71.90 | 75.06 | 71.09 | 74.84 | 231,200 | +3.29(+4.60%) |
Oct 31, 2018 | 71.19 | 72.95 | 69.63 | 71.55 | 115,313 | +1.32(+1.88%) |
Oct 30, 2018 | 69.67 | 70.66 | 68.37 | 70.23 | 201,924 | +0.46(+0.66%) |
Oct 29, 2018 | 73.68 | 73.68 | 68.80 | 69.77 | 123,080 | -2.53(-3.50%) |
Oct 26, 2018 | 72.16 | 72.96 | 71.89 | 72.30 | 293,400 | -0.88(-1.20%) |
Oct 25, 2018 | 73.33 | 74.04 | 72.21 | 73.18 | 153,160 | +0.49(+0.67%) |
Oct 24, 2018 | 75.33 | 75.86 | 72.47 | 72.69 | 80,200 | -2.58(-3.43%) |
Oct 23, 2018 | 74.29 | 76.00 | 74.00 | 75.27 | 119,704 | -0.39(-0.52%) |
Oct 22, 2018 | 75.98 | 76.36 | 74.93 | 75.66 | 70,392 | +0.10(+0.13%) |
Oct 19, 2018 | 75.66 | 75.86 | 74.95 | 75.56 | 64,800 | -0.08(-0.11%) |
Oct 18, 2018 | 77.04 | 78.04 | 75.51 | 75.64 | 76,628 | -1.98(-2.55%) |
Oct 17, 2018 | 76.42 | 77.77 | 75.98 | 77.62 | 111,424 | +1.07(+1.40%) |
Oct 16, 2018 | 74.00 | 76.77 | 73.13 | 76.55 | 139,859 | +2.64(+3.57%) |
Oct 15, 2018 | 74.10 | 75.16 | 73.87 | 73.91 | 204,797 | -0.07(-0.09%) |
Oct 12, 2018 | 76.04 | 77.63 | 72.90 | 73.98 | 201,300 | -0.48(-0.64%) |
Oct 11, 2018 | 78.81 | 79.36 | 74.46 | 74.46 | 189,271 | -4.76(-6.01%) |
Oct 10, 2018 | 82.66 | 82.96 | 79.11 | 79.22 | 164,540 | -3.73(-4.50%) |
Oct 09, 2018 | 83.62 | 84.05 | 82.80 | 82.95 | 135,233 | -1.13(-1.34%) |
Oct 08, 2018 | 83.94 | 84.49 | 83.59 | 84.08 | 79,377 | -0.09(-0.11%) |
Oct 05, 2018 | 85.80 | 85.80 | 83.62 | 84.17 | 117,900 | -1.40(-1.64%) |
Oct 04, 2018 | 86.75 | 86.75 | 84.84 | 85.57 | 89,116 | -1.47(-1.69%) |
Oct 03, 2018 | 85.94 | 87.31 | 84.84 | 87.04 | 74,321 | +1.53(+1.79%) |
Oct 02, 2018 | 85.33 | 85.79 | 85.09 | 85.51 | 60,852 | +0.08(+0.09%) |