Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 82.27 | 82.96 | 81.57 | 82.92 | 641,146 | +0.69(+0.83%) |
Dec 28, 2018 | 82.03 | 82.96 | 81.63 | 82.24 | 826,473 | +0.56(+0.68%) |
Dec 27, 2018 | 80.65 | 81.68 | 79.45 | 81.68 | 1,270,403 | +0.80(+0.99%) |
Dec 26, 2018 | 78.99 | 80.88 | 78.46 | 80.87 | 1,358,057 | +2.03(+2.57%) |
Dec 24, 2018 | 83.25 | 83.39 | 78.81 | 78.85 | 630,746 | -4.46(-5.35%) |
Dec 21, 2018 | 85.29 | 86.91 | 83.22 | 83.30 | 2,601,146 | -1.53(-1.80%) |
Dec 20, 2018 | 84.44 | 86.04 | 83.79 | 84.83 | 1,546,904 | +0.25(+0.29%) |
Dec 19, 2018 | 84.84 | 85.47 | 83.49 | 84.58 | 1,328,210 | -0.08(-0.10%) |
Dec 18, 2018 | 85.89 | 86.46 | 84.24 | 84.67 | 1,830,745 | -0.82(-0.96%) |
Dec 17, 2018 | 89.13 | 89.16 | 85.11 | 85.49 | 1,385,670 | -3.25(-3.66%) |
Dec 14, 2018 | 88.96 | 89.34 | 87.47 | 88.74 | 1,411,791 | -0.47(-0.53%) |
Dec 13, 2018 | 88.85 | 89.65 | 88.71 | 89.21 | 1,005,106 | +0.49(+0.56%) |
Dec 12, 2018 | 88.50 | 89.17 | 88.47 | 88.72 | 1,993,934 | +0.58(+0.66%) |
Dec 11, 2018 | 89.03 | 89.45 | 88.01 | 88.14 | 1,312,226 | -0.90(-1.01%) |
Dec 10, 2018 | 89.57 | 89.57 | 87.68 | 89.03 | 920,580 | -0.31(-0.35%) |
Dec 07, 2018 | 88.65 | 89.69 | 87.96 | 89.34 | 1,249,671 | +0.44(+0.49%) |
Dec 06, 2018 | 87.99 | 88.92 | 87.19 | 88.90 | 1,608,650 | +1.41(+1.61%) |
Dec 04, 2018 | 87.32 | 88.93 | 87.20 | 87.50 | 1,423,832 | +0.07(+0.08%) |
Dec 03, 2018 | 86.64 | 87.47 | 85.62 | 87.42 | 1,434,228 | +0.26(+0.30%) |
Nov 30, 2018 | 84.57 | 87.16 | 84.51 | 87.16 | 2,707,876 | +2.68(+3.17%) |
Nov 29, 2018 | 84.65 | 85.03 | 83.85 | 84.48 | 966,474 | -0.13(-0.15%) |
Nov 28, 2018 | 84.33 | 84.79 | 84.00 | 84.61 | 1,070,244 | +0.47(+0.55%) |
Nov 27, 2018 | 84.32 | 84.44 | 83.67 | 84.14 | 1,223,834 | -0.13(-0.15%) |
Nov 26, 2018 | 84.14 | 84.36 | 83.50 | 84.27 | 983,731 | +0.14(+0.16%) |
Nov 23, 2018 | 83.68 | 84.46 | 83.24 | 84.14 | 465,780 | +0.50(+0.60%) |
Nov 21, 2018 | 83.63 | 83.63 | 83.63 | 0 | -1.34(-1.58%) | |
Nov 20, 2018 | 85.75 | 86.25 | 84.72 | 84.98 | 952,184 | -0.43(-0.50%) |
Nov 19, 2018 | 85.40 | 86.28 | 84.93 | 85.41 | 822,041 | +0.22(+0.26%) |
Nov 16, 2018 | 84.74 | 85.46 | 84.61 | 85.19 | 953,344 | +1.07(+1.27%) |
Nov 15, 2018 | 82.34 | 84.14 | 81.51 | 84.12 | 944,375 | +1.55(+1.88%) |
Nov 14, 2018 | 83.14 | 83.54 | 82.32 | 82.56 | 803,487 | -0.69(-0.83%) |
Nov 13, 2018 | 83.50 | 83.79 | 82.76 | 83.26 | 714,563 | -0.13(-0.15%) |
Nov 12, 2018 | 81.74 | 84.16 | 81.67 | 83.39 | 919,899 | +1.53(+1.86%) |
Nov 09, 2018 | 81.01 | 82.18 | 80.64 | 81.86 | 770,973 | +0.66(+0.81%) |
Nov 08, 2018 | 81.90 | 82.36 | 80.68 | 81.20 | 897,556 | -0.68(-0.83%) |
Nov 07, 2018 | 81.46 | 82.13 | 81.32 | 81.88 | 844,205 | +0.90(+1.11%) |
Nov 06, 2018 | 80.15 | 81.05 | 80.00 | 80.98 | 480,315 | +0.81(+1.01%) |
Nov 05, 2018 | 79.60 | 80.25 | 79.53 | 80.17 | 868,242 | +0.75(+0.95%) |
Nov 02, 2018 | 80.19 | 80.48 | 78.71 | 79.42 | 923,527 | -0.86(-1.08%) |
Nov 01, 2018 | 81.23 | 81.62 | 79.04 | 80.28 | 1,078,779 | -0.18(-0.23%) |
Oct 31, 2018 | 81.80 | 81.88 | 80.37 | 80.47 | 1,301,655 | -1.50(-1.83%) |
Oct 30, 2018 | 81.74 | 82.02 | 80.78 | 81.97 | 1,112,585 | +0.61(+0.75%) |
Oct 29, 2018 | 80.51 | 81.85 | 80.51 | 81.36 | 1,094,836 | +1.16(+1.45%) |
Oct 26, 2018 | 82.12 | 82.42 | 79.48 | 80.19 | 1,165,466 | -1.55(-1.89%) |
Oct 25, 2018 | 82.93 | 83.03 | 81.58 | 81.74 | 1,202,115 | -1.59(-1.91%) |
Oct 24, 2018 | 81.91 | 84.34 | 81.66 | 83.33 | 1,170,491 | +1.57(+1.92%) |
Oct 23, 2018 | 83.20 | 83.81 | 81.45 | 81.76 | 1,340,957 | -1.44(-1.73%) |
Oct 22, 2018 | 83.62 | 83.96 | 82.80 | 83.19 | 1,072,587 | -0.37(-0.45%) |
Oct 19, 2018 | 82.44 | 83.96 | 82.32 | 83.56 | 900,532 | +1.35(+1.65%) |
Oct 18, 2018 | 82.18 | 82.64 | 81.82 | 82.21 | 710,339 | +0.45(+0.56%) |
Oct 17, 2018 | 81.75 | 82.33 | 81.32 | 81.76 | 1,027,208 | -0.09(-0.11%) |
Oct 16, 2018 | 80.09 | 81.98 | 79.68 | 81.85 | 728,476 | +1.86(+2.33%) |
Oct 15, 2018 | 79.76 | 80.62 | 79.60 | 79.98 | 760,602 | +0.25(+0.31%) |
Oct 12, 2018 | 79.67 | 80.09 | 78.97 | 79.74 | 1,067,986 | +0.25(+0.32%) |
Oct 11, 2018 | 82.52 | 82.68 | 79.47 | 79.48 | 1,343,263 | -2.76(-3.36%) |
Oct 10, 2018 | 82.14 | 83.58 | 82.12 | 82.25 | 1,083,976 | -0.07(-0.09%) |
Oct 09, 2018 | 81.87 | 82.42 | 81.55 | 82.32 | 860,250 | +0.58(+0.71%) |
Oct 08, 2018 | 81.10 | 82.23 | 81.10 | 81.74 | 674,829 | +0.81(+1.00%) |
Oct 05, 2018 | 79.65 | 81.30 | 79.65 | 80.93 | 645,610 | +1.25(+1.56%) |
Oct 04, 2018 | 79.52 | 79.77 | 78.86 | 79.68 | 670,615 | +0.01(+0.01%) |
Oct 03, 2018 | 80.28 | 80.82 | 78.92 | 79.67 | 788,973 | -0.63(-0.78%) |
Oct 02, 2018 | 79.82 | 80.52 | 79.80 | 80.30 | 504,962 | +0.75(+0.94%) |