Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.54 | 81.59 | 80.87 | 81.17 | 1,891,226 | +0.31(+0.38%) |
Dec 28, 2018 | 80.93 | 81.25 | 80.50 | 80.86 | 1,847,016 | +0.68(+0.84%) |
Dec 27, 2018 | 78.91 | 80.18 | 78.60 | 80.18 | 1,615,359 | +0.59(+0.74%) |
Dec 26, 2018 | 78.38 | 79.81 | 77.92 | 79.59 | 1,521,689 | +1.47(+1.89%) |
Dec 24, 2018 | 78.57 | 79.14 | 78.08 | 78.11 | 978,683 | -0.66(-0.83%) |
Dec 21, 2018 | 79.54 | 80.01 | 78.57 | 78.77 | 1,287,743 | -1.39(-1.74%) |
Dec 20, 2018 | 80.64 | 80.94 | 79.77 | 80.16 | 1,029,721 | -0.43(-0.53%) |
Dec 19, 2018 | 81.81 | 82.38 | 80.38 | 80.59 | 1,510,913 | -0.94(-1.15%) |
Dec 18, 2018 | 81.54 | 81.87 | 81.24 | 81.53 | 859,258 | +0.47(+0.58%) |
Dec 17, 2018 | 81.92 | 82.02 | 80.86 | 81.05 | 616,453 | -1.07(-1.30%) |
Dec 14, 2018 | 82.36 | 82.69 | 82.10 | 82.13 | 809,554 | -1.28(-1.54%) |
Dec 13, 2018 | 83.67 | 83.76 | 83.22 | 83.41 | 900,692 | -0.14(-0.17%) |
Dec 12, 2018 | 83.25 | 84.06 | 83.25 | 83.55 | 895,419 | +1.32(+1.60%) |
Dec 11, 2018 | 82.90 | 82.93 | 81.82 | 82.24 | 465,979 | +0.12(+0.14%) |
Dec 10, 2018 | 82.46 | 82.55 | 81.37 | 82.12 | 613,651 | -1.05(-1.26%) |
Dec 07, 2018 | 84.20 | 84.61 | 83.03 | 83.16 | 310,846 | -1.00(-1.19%) |
Dec 06, 2018 | 83.47 | 84.28 | 82.73 | 84.17 | 865,884 | -0.83(-0.98%) |
Dec 04, 2018 | 86.76 | 86.76 | 84.92 | 85.00 | 446,523 | -2.24(-2.57%) |
Dec 03, 2018 | 87.24 | 87.44 | 86.87 | 87.24 | 882,119 | +1.27(+1.48%) |
Nov 30, 2018 | 85.73 | 86.04 | 85.48 | 85.97 | 532,863 | -0.19(-0.23%) |
Nov 29, 2018 | 86.02 | 86.48 | 85.91 | 86.16 | 255,130 | -0.24(-0.28%) |
Nov 28, 2018 | 84.98 | 86.47 | 84.72 | 86.41 | 377,980 | +1.48(+1.75%) |
Nov 27, 2018 | 84.75 | 84.97 | 84.50 | 84.93 | 133,092 | -0.22(-0.26%) |
Nov 26, 2018 | 85.25 | 85.43 | 84.88 | 85.14 | 155,179 | +0.98(+1.16%) |
Nov 23, 2018 | 84.15 | 84.52 | 84.15 | 84.17 | 94,878 | -0.73(-0.86%) |
Nov 21, 2018 | 84.90 | 84.90 | 84.90 | 0 | +1.39(+1.67%) | |
Nov 20, 2018 | 84.12 | 84.31 | 83.37 | 83.51 | 415,950 | -1.65(-1.94%) |
Nov 19, 2018 | 85.88 | 85.89 | 84.98 | 85.16 | 158,713 | -0.72(-0.83%) |
Nov 16, 2018 | 85.30 | 86.06 | 85.18 | 85.88 | 258,426 | -0.12(-0.14%) |
Nov 15, 2018 | 85.13 | 86.19 | 85.11 | 86.00 | 379,848 | +0.51(+0.60%) |
Nov 14, 2018 | 85.79 | 85.90 | 84.87 | 85.48 | 259,312 | +0.19(+0.23%) |
Nov 13, 2018 | 85.30 | 85.87 | 84.98 | 85.29 | 199,648 | +0.31(+0.37%) |
Nov 12, 2018 | 86.09 | 86.13 | 84.85 | 84.98 | 236,767 | -1.67(-1.93%) |
Nov 09, 2018 | 86.92 | 86.92 | 86.26 | 86.65 | 219,526 | -0.93(-1.06%) |
Nov 08, 2018 | 88.37 | 88.41 | 87.36 | 87.57 | 215,163 | -1.31(-1.47%) |
Nov 07, 2018 | 88.53 | 88.90 | 88.08 | 88.88 | 187,590 | +1.28(+1.46%) |
Nov 06, 2018 | 87.28 | 87.61 | 87.13 | 87.60 | 162,936 | +0.32(+0.37%) |
Nov 05, 2018 | 87.08 | 87.49 | 86.95 | 87.28 | 268,585 | -0.09(-0.11%) |
Nov 02, 2018 | 88.06 | 88.10 | 86.75 | 87.37 | 153,110 | +0.35(+0.41%) |
Nov 01, 2018 | 86.15 | 87.13 | 86.06 | 87.02 | 256,850 | +2.01(+2.36%) |
Oct 31, 2018 | 85.10 | 85.46 | 84.82 | 85.01 | 246,986 | +0.71(+0.84%) |
Oct 30, 2018 | 83.41 | 84.36 | 83.33 | 84.30 | 371,299 | +1.28(+1.54%) |
Oct 29, 2018 | 84.54 | 84.67 | 82.41 | 83.02 | 262,201 | -0.72(-0.86%) |
Oct 26, 2018 | 83.40 | 84.23 | 82.83 | 83.74 | 472,615 | -0.94(-1.12%) |
Oct 25, 2018 | 84.33 | 85.04 | 84.10 | 84.68 | 382,159 | +0.91(+1.09%) |
Oct 24, 2018 | 85.89 | 85.93 | 83.68 | 83.77 | 278,934 | -2.45(-2.85%) |
Oct 23, 2018 | 85.73 | 86.56 | 85.14 | 86.22 | 440,459 | -1.18(-1.35%) |
Oct 22, 2018 | 87.87 | 88.00 | 87.07 | 87.40 | 313,342 | -0.36(-0.41%) |
Oct 19, 2018 | 87.76 | 88.23 | 87.53 | 87.77 | 120,258 | +0.30(+0.35%) |
Oct 18, 2018 | 88.52 | 88.58 | 87.20 | 87.46 | 176,868 | -1.41(-1.58%) |
Oct 17, 2018 | 89.27 | 89.29 | 88.74 | 88.87 | 221,898 | -0.87(-0.97%) |
Oct 16, 2018 | 89.38 | 89.81 | 89.02 | 89.74 | 185,501 | +1.73(+1.96%) |
Oct 15, 2018 | 87.96 | 88.26 | 87.65 | 88.01 | 227,058 | -0.19(-0.21%) |
Oct 12, 2018 | 88.23 | 88.42 | 87.27 | 88.20 | 280,960 | +1.04(+1.19%) |
Oct 11, 2018 | 87.84 | 88.18 | 86.69 | 87.16 | 450,660 | -1.15(-1.30%) |
Oct 10, 2018 | 90.19 | 90.19 | 88.15 | 88.31 | 307,899 | -2.04(-2.26%) |
Oct 09, 2018 | 90.04 | 90.63 | 89.81 | 90.35 | 266,658 | -0.63(-0.69%) |
Oct 08, 2018 | 90.67 | 91.06 | 90.23 | 90.98 | 210,064 | -0.50(-0.54%) |
Oct 05, 2018 | 92.05 | 92.11 | 91.15 | 91.48 | 249,531 | -1.02(-1.10%) |
Oct 04, 2018 | 93.30 | 93.42 | 92.18 | 92.50 | 230,371 | -1.30(-1.38%) |
Oct 03, 2018 | 94.15 | 94.15 | 93.64 | 93.80 | 177,959 | -0.35(-0.37%) |
Oct 02, 2018 | 93.96 | 94.32 | 93.57 | 94.14 | 124,183 | -0.53(-0.56%) |