Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 74.02 | 74.26 | 73.25 | 73.80 | 50,702 | +0.16(+0.22%) |
Dec 28, 2018 | 74.29 | 74.29 | 72.80 | 73.64 | 9,191 | +0.26(+0.36%) |
Dec 27, 2018 | 71.70 | 73.38 | 71.09 | 73.38 | 21,204 | +0.75(+1.04%) |
Dec 26, 2018 | 69.36 | 72.62 | 69.36 | 72.62 | 17,084 | +3.26(+4.70%) |
Dec 24, 2018 | 69.39 | 70.38 | 68.86 | 69.37 | 16,059 | -0.46(-0.65%) |
Dec 21, 2018 | 72.98 | 72.98 | 69.80 | 69.82 | 35,617 | -2.62(-3.61%) |
Dec 20, 2018 | 74.12 | 74.22 | 71.40 | 72.44 | 54,741 | -1.87(-2.51%) |
Dec 19, 2018 | 74.74 | 76.09 | 73.99 | 74.31 | 13,147 | -0.46(-0.62%) |
Dec 18, 2018 | 74.42 | 75.20 | 74.21 | 74.77 | 14,494 | +0.87(+1.18%) |
Dec 17, 2018 | 76.41 | 76.41 | 73.89 | 73.90 | 18,107 | -2.95(-3.84%) |
Dec 14, 2018 | 77.03 | 78.16 | 76.58 | 76.85 | 6,374 | -1.35(-1.72%) |
Dec 13, 2018 | 79.37 | 79.37 | 78.01 | 78.20 | 9,021 | -0.57(-0.72%) |
Dec 12, 2018 | 79.07 | 80.15 | 78.77 | 78.77 | 7,896 | +0.94(+1.21%) |
Dec 11, 2018 | 78.69 | 79.03 | 77.19 | 77.83 | 6,986 | -0.09(-0.11%) |
Dec 10, 2018 | 76.61 | 77.99 | 76.61 | 77.91 | 41,281 | +1.07(+1.39%) |
Dec 07, 2018 | 78.68 | 78.96 | 76.42 | 76.85 | 42,397 | -1.75(-2.23%) |
Dec 06, 2018 | 76.62 | 78.77 | 76.32 | 78.60 | 12,045 | +0.70(+0.90%) |
Dec 04, 2018 | 80.55 | 80.61 | 77.70 | 77.90 | 9,612 | -2.88(-3.56%) |
Dec 03, 2018 | 81.56 | 81.74 | 80.11 | 80.77 | 10,826 | +0.69(+0.86%) |
Nov 30, 2018 | 79.37 | 80.13 | 79.37 | 80.08 | 31,469 | +0.71(+0.89%) |
Nov 29, 2018 | 79.16 | 79.71 | 78.70 | 79.37 | 9,333 | +0.10(+0.12%) |
Nov 28, 2018 | 77.07 | 79.28 | 76.98 | 79.28 | 6,554 | +2.55(+3.32%) |
Nov 27, 2018 | 76.55 | 76.74 | 76.54 | 76.73 | 1,565 | -0.55(-0.71%) |
Nov 26, 2018 | 76.78 | 77.28 | 76.42 | 77.28 | 22,394 | +1.41(+1.86%) |
Nov 23, 2018 | 74.81 | 75.87 | 74.81 | 75.87 | 5,868 | +0.55(+0.73%) |
Nov 21, 2018 | 75.32 | 75.32 | 75.32 | 0 | +1.55(+2.10%) | |
Nov 20, 2018 | 73.51 | 75.06 | 72.85 | 73.77 | 17,242 | -1.55(-2.06%) |
Nov 19, 2018 | 78.61 | 78.61 | 74.87 | 75.32 | 17,545 | -3.80(-4.81%) |
Nov 16, 2018 | 78.95 | 79.20 | 78.46 | 79.12 | 14,672 | -0.20(-0.25%) |
Nov 15, 2018 | 77.67 | 79.32 | 77.36 | 79.32 | 3,470 | +1.39(+1.78%) |
Nov 14, 2018 | 78.23 | 78.23 | 77.44 | 77.93 | 3,736 | -0.22(-0.28%) |
Nov 13, 2018 | 78.69 | 79.06 | 77.95 | 78.15 | 4,399 | -0.16(-0.20%) |
Nov 12, 2018 | 80.22 | 80.22 | 77.84 | 78.31 | 11,651 | -2.01(-2.50%) |
Nov 09, 2018 | 81.45 | 81.45 | 79.68 | 80.32 | 3,642 | -1.57(-1.92%) |
Nov 08, 2018 | 82.26 | 82.64 | 81.53 | 81.89 | 26,309 | -0.23(-0.28%) |
Nov 07, 2018 | 80.04 | 82.26 | 80.04 | 82.12 | 34,965 | +2.69(+3.38%) |
Nov 06, 2018 | 79.03 | 79.78 | 78.92 | 79.43 | 15,378 | +0.41(+0.51%) |
Nov 05, 2018 | 79.20 | 79.25 | 78.71 | 79.02 | 8,488 | -0.93(-1.16%) |
Nov 02, 2018 | 80.64 | 81.20 | 79.52 | 79.95 | 40,070 | -0.21(-0.26%) |
Nov 01, 2018 | 79.11 | 80.28 | 79.11 | 80.16 | 5,632 | +0.61(+0.77%) |
Oct 31, 2018 | 78.69 | 80.14 | 78.69 | 79.55 | 10,892 | +2.07(+2.67%) |
Oct 30, 2018 | 75.86 | 77.62 | 75.86 | 77.48 | 59,063 | +2.32(+3.08%) |
Oct 29, 2018 | 78.45 | 78.96 | 75.16 | 75.16 | 12,316 | -2.26(-2.92%) |
Oct 26, 2018 | 76.87 | 78.36 | 76.12 | 77.42 | 24,386 | -1.38(-1.76%) |
Oct 25, 2018 | 77.55 | 78.84 | 77.55 | 78.80 | 10,445 | +1.94(+2.52%) |
Oct 24, 2018 | 80.40 | 80.40 | 76.87 | 76.87 | 18,956 | -3.76(-4.66%) |
Oct 23, 2018 | 79.69 | 80.75 | 78.67 | 80.63 | 24,761 | -0.17(-0.21%) |
Oct 22, 2018 | 80.13 | 81.10 | 80.13 | 80.80 | 4,159 | +0.86(+1.08%) |
Oct 19, 2018 | 81.88 | 82.04 | 79.84 | 79.94 | 7,487 | -1.24(-1.52%) |
Oct 18, 2018 | 82.25 | 82.25 | 80.90 | 81.18 | 25,828 | -1.76(-2.12%) |
Oct 17, 2018 | 83.07 | 83.07 | 82.14 | 82.94 | 5,801 | -0.02(-0.02%) |
Oct 16, 2018 | 80.92 | 82.96 | 80.92 | 82.96 | 11,746 | +2.53(+3.14%) |
Oct 15, 2018 | 80.37 | 80.71 | 79.73 | 80.43 | 8,736 | +0.10(+0.12%) |
Oct 12, 2018 | 80.56 | 81.18 | 79.46 | 80.33 | 14,368 | +1.51(+1.92%) |
Oct 11, 2018 | 79.36 | 80.64 | 78.49 | 78.81 | 75,224 | -1.01(-1.26%) |
Oct 10, 2018 | 83.27 | 83.27 | 79.56 | 79.82 | 46,943 | -3.66(-4.39%) |
Oct 09, 2018 | 83.58 | 84.19 | 82.97 | 83.49 | 10,994 | -0.57(-0.67%) |
Oct 08, 2018 | 85.33 | 85.44 | 82.85 | 84.05 | 18,094 | -1.89(-2.20%) |
Oct 05, 2018 | 86.53 | 86.81 | 84.93 | 85.94 | 21,755 | -0.59(-0.69%) |
Oct 04, 2018 | 88.18 | 88.18 | 86.11 | 86.53 | 33,542 | -1.43(-1.63%) |
Oct 03, 2018 | 87.62 | 88.32 | 87.53 | 87.97 | 25,431 | +0.66(+0.76%) |
Oct 02, 2018 | 88.74 | 88.74 | 87.15 | 87.30 | 28,852 | -1.31(-1.48%) |