Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.65 | 82.44 | 80.42 | 81.39 | 2,500 | -0.11(-0.14%) |
Dec 28, 2018 | 80.90 | 81.50 | 80.65 | 81.50 | 9,900 | +1.20(+1.49%) |
Dec 27, 2018 | 79.30 | 80.30 | 78.90 | 80.30 | 840 | +0.11(+0.14%) |
Dec 26, 2018 | 78.78 | 80.19 | 78.09 | 80.19 | 5,559 | +0.94(+1.19%) |
Dec 24, 2018 | 79.25 | 79.25 | 79.25 | 79.25 | 1,000 | -0.91(-1.14%) |
Dec 21, 2018 | 81.50 | 81.50 | 79.95 | 80.16 | 37,800 | -1.84(-2.24%) |
Dec 20, 2018 | 81.60 | 82.00 | 81.60 | 82.00 | 863 | -1.86(-2.22%) |
Dec 19, 2018 | 83.86 | 83.86 | 83.86 | 83.86 | 963 | +0.32(+0.39%) |
Dec 18, 2018 | 82.48 | 83.54 | 82.48 | 83.54 | 602 | +0.09(+0.11%) |
Dec 17, 2018 | 83.03 | 83.45 | 83.03 | 83.45 | 1,016 | +0.35(+0.42%) |
Dec 14, 2018 | 83.09 | 83.10 | 83.09 | 83.10 | 300 | -0.09(-0.11%) |
Dec 13, 2018 | 83.19 | 83.19 | 83.19 | 83.19 | 300 | +1.19(+1.45%) |
Dec 12, 2018 | 82.00 | 82.26 | 82.00 | 82.00 | 2,105 | -0.40(-0.49%) |
Dec 11, 2018 | 81.60 | 82.40 | 81.60 | 82.40 | 785 | +2.40(+3.00%) |
Dec 10, 2018 | 78.84 | 80.00 | 78.81 | 80.00 | 2,806 | -2.75(-3.32%) |
Dec 07, 2018 | 82.75 | 82.75 | 82.75 | 82.75 | 200 | +1.66(+2.05%) |
Dec 06, 2018 | 81.87 | 82.00 | 81.09 | 81.09 | 675 | -4.01(-4.71%) |
Dec 04, 2018 | 85.10 | 85.10 | 85.10 | 227 | +0.00(+0.00%) | |
Dec 03, 2018 | 86.40 | 86.40 | 85.10 | 85.10 | 2,262 | +4.25(+5.26%) |
Nov 30, 2018 | 80.85 | 80.85 | 80.85 | 80.85 | 100 | -1.59(-1.92%) |
Nov 29, 2018 | 82.44 | 82.44 | 82.44 | 82.44 | 3,204 | -0.35(-0.43%) |
Nov 28, 2018 | 83.92 | 83.92 | 82.79 | 82.79 | 1,311 | -0.06(-0.07%) |
Nov 27, 2018 | 82.65 | 82.85 | 82.65 | 82.85 | 1,161 | -2.03(-2.39%) |
Nov 26, 2018 | 84.88 | 84.88 | 84.88 | 30 | +0.00(+0.00%) | |
Nov 23, 2018 | 84.88 | 84.88 | 84.88 | 75 | +0.00(+0.00%) | |
Nov 21, 2018 | 84.88 | 84.88 | 84.88 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 84.88 | 84.88 | 84.88 | 218 | +0.00(+0.00%) | |
Nov 19, 2018 | 84.88 | 84.88 | 84.88 | 84.88 | 381 | +0.66(+0.78%) |
Nov 16, 2018 | 84.22 | 84.22 | 84.22 | 142 | +0.00(+0.00%) | |
Nov 15, 2018 | 84.15 | 84.22 | 83.76 | 84.22 | 1,589 | +0.14(+0.17%) |
Nov 14, 2018 | 84.56 | 84.56 | 84.08 | 84.08 | 361 | +1.06(+1.28%) |
Nov 13, 2018 | 82.95 | 83.03 | 82.31 | 83.02 | 1,415 | +2.22(+2.74%) |
Nov 12, 2018 | 80.80 | 80.80 | 80.80 | 80.80 | 167 | -0.79(-0.97%) |
Nov 09, 2018 | 81.91 | 84.38 | 81.59 | 81.59 | 10,200 | -2.41(-2.87%) |
Nov 08, 2018 | 85.00 | 85.00 | 84.00 | 84.00 | 1,035 | -1.17(-1.37%) |
Nov 07, 2018 | 86.69 | 86.69 | 85.17 | 85.17 | 709 | -2.88(-3.27%) |
Nov 06, 2018 | 87.11 | 88.87 | 87.11 | 88.05 | 420 | +0.30(+0.34%) |
Nov 05, 2018 | 87.82 | 87.82 | 87.75 | 87.75 | 520 | -0.69(-0.78%) |
Nov 02, 2018 | 88.44 | 88.44 | 88.44 | 88.44 | 100 | +1.54(+1.77%) |
Nov 01, 2018 | 88.20 | 88.20 | 86.90 | 86.90 | 963 | +0.00(+0.00%) |
Oct 31, 2018 | 86.12 | 86.90 | 86.12 | 86.90 | 25,806 | +0.20(+0.23%) |
Oct 30, 2018 | 86.57 | 86.70 | 86.57 | 86.70 | 3,619 | -0.63(-0.72%) |
Oct 29, 2018 | 87.33 | 87.33 | 87.33 | 87.33 | 320 | +1.62(+1.89%) |
Oct 26, 2018 | 84.67 | 85.71 | 84.67 | 85.71 | 8,600 | +0.78(+0.92%) |
Oct 25, 2018 | 84.27 | 84.93 | 84.12 | 84.93 | 50,788 | +3.29(+4.02%) |
Oct 24, 2018 | 83.30 | 83.30 | 81.64 | 81.64 | 4,712 | -3.79(-4.44%) |
Oct 23, 2018 | 84.16 | 85.43 | 84.16 | 85.43 | 15,634 | -0.37(-0.43%) |
Oct 22, 2018 | 85.90 | 85.90 | 85.80 | 85.80 | 339 | +0.00(+0.00%) |
Oct 19, 2018 | 85.05 | 85.80 | 84.93 | 85.80 | 500 | +0.87(+1.02%) |
Oct 18, 2018 | 85.59 | 85.79 | 84.93 | 84.93 | 2,785 | -2.82(-3.21%) |
Oct 17, 2018 | 86.72 | 87.75 | 86.72 | 87.75 | 489 | -0.25(-0.28%) |
Oct 16, 2018 | 86.91 | 88.84 | 86.91 | 88.00 | 2,247 | +0.48(+0.55%) |
Oct 15, 2018 | 87.80 | 87.80 | 87.52 | 87.52 | 50,345 | +0.89(+1.03%) |
Oct 12, 2018 | 86.20 | 86.63 | 85.00 | 86.63 | 2,900 | +0.43(+0.49%) |
Oct 11, 2018 | 86.09 | 86.20 | 84.78 | 86.20 | 2,582 | +0.64(+0.75%) |
Oct 10, 2018 | 86.66 | 87.83 | 85.56 | 85.56 | 2,137 | -2.69(-3.05%) |
Oct 09, 2018 | 87.38 | 88.25 | 87.25 | 88.25 | 734 | +0.45(+0.51%) |
Oct 08, 2018 | 88.10 | 88.10 | 87.80 | 87.80 | 328 | -1.50(-1.68%) |
Oct 05, 2018 | 89.30 | 89.30 | 89.30 | 92 | +0.00(+0.00%) | |
Oct 04, 2018 | 89.30 | 89.30 | 89.30 | 89.30 | 350 | -1.17(-1.29%) |
Oct 03, 2018 | 90.51 | 90.51 | 90.47 | 90.47 | 862 | -1.08(-1.18%) |
Oct 02, 2018 | 90.31 | 91.55 | 90.31 | 91.55 | 681 | +1.75(+1.95%) |