Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 75.50 | 76.09 | 75.23 | 76.01 | 174,641 | +0.97(+1.30%) |
Dec 28, 2018 | 75.60 | 76.12 | 74.80 | 75.04 | 190,839 | -0.19(-0.26%) |
Dec 27, 2018 | 72.66 | 75.24 | 72.47 | 75.23 | 400,699 | +1.35(+1.83%) |
Dec 26, 2018 | 71.70 | 73.91 | 70.53 | 73.88 | 590,318 | +2.47(+3.45%) |
Dec 24, 2018 | 72.91 | 72.91 | 71.34 | 71.42 | 254,382 | -1.86(-2.53%) |
Dec 21, 2018 | 75.01 | 75.32 | 73.25 | 73.27 | 355,454 | -1.73(-2.31%) |
Dec 20, 2018 | 76.79 | 77.35 | 74.04 | 75.00 | 488,797 | -2.15(-2.79%) |
Dec 19, 2018 | 79.13 | 79.91 | 76.72 | 77.15 | 280,909 | -2.01(-2.54%) |
Dec 18, 2018 | 79.23 | 80.29 | 78.71 | 79.16 | 127,087 | +0.57(+0.72%) |
Dec 17, 2018 | 79.99 | 80.82 | 78.27 | 78.60 | 190,372 | -1.66(-2.07%) |
Dec 14, 2018 | 80.12 | 80.94 | 79.79 | 80.26 | 178,819 | -0.59(-0.73%) |
Dec 13, 2018 | 81.94 | 82.07 | 80.83 | 80.85 | 85,970 | -0.81(-0.99%) |
Dec 12, 2018 | 81.37 | 82.81 | 81.37 | 81.65 | 120,008 | +1.14(+1.42%) |
Dec 11, 2018 | 81.99 | 82.32 | 79.90 | 80.51 | 82,068 | -0.33(-0.40%) |
Dec 10, 2018 | 80.05 | 81.36 | 79.49 | 80.84 | 176,781 | +1.07(+1.34%) |
Dec 07, 2018 | 81.00 | 81.96 | 79.48 | 79.77 | 116,612 | -1.24(-1.53%) |
Dec 06, 2018 | 79.97 | 81.01 | 78.27 | 81.01 | 2,552,942 | -0.37(-0.45%) |
Dec 04, 2018 | 84.53 | 84.73 | 81.30 | 81.37 | 135,128 | -3.33(-3.93%) |
Dec 03, 2018 | 85.61 | 85.81 | 84.26 | 84.70 | 437,857 | +0.50(+0.59%) |
Nov 30, 2018 | 83.90 | 84.32 | 83.43 | 84.20 | 94,559 | +0.04(+0.05%) |
Nov 29, 2018 | 84.09 | 84.71 | 83.42 | 84.16 | 109,220 | +0.02(+0.02%) |
Nov 28, 2018 | 82.44 | 84.17 | 82.29 | 84.14 | 143,366 | +2.05(+2.49%) |
Nov 27, 2018 | 82.68 | 82.96 | 81.64 | 82.10 | 169,824 | -1.22(-1.47%) |
Nov 26, 2018 | 83.32 | 83.89 | 82.74 | 83.32 | 81,208 | +0.53(+0.64%) |
Nov 23, 2018 | 81.97 | 83.33 | 81.87 | 82.79 | 19,868 | +0.50(+0.61%) |
Nov 21, 2018 | 82.29 | 82.29 | 82.29 | 0 | +0.67(+0.82%) | |
Nov 20, 2018 | 81.95 | 82.10 | 80.68 | 81.61 | 352,277 | -1.82(-2.18%) |
Nov 19, 2018 | 85.75 | 85.75 | 83.27 | 83.43 | 222,465 | -2.41(-2.81%) |
Nov 16, 2018 | 85.61 | 86.16 | 84.97 | 85.84 | 67,408 | -0.16(-0.19%) |
Nov 15, 2018 | 84.59 | 86.49 | 84.59 | 86.01 | 169,255 | +1.00(+1.18%) |
Nov 14, 2018 | 86.33 | 86.47 | 84.93 | 85.01 | 145,753 | -0.62(-0.72%) |
Nov 13, 2018 | 85.98 | 86.75 | 85.26 | 85.62 | 292,206 | -0.47(-0.55%) |
Nov 12, 2018 | 88.80 | 88.80 | 85.95 | 86.09 | 89,347 | -2.62(-2.96%) |
Nov 09, 2018 | 88.11 | 88.92 | 87.98 | 88.72 | 84,156 | +0.20(+0.23%) |
Nov 08, 2018 | 88.99 | 88.99 | 88.06 | 88.52 | 174,360 | -0.50(-0.56%) |
Nov 07, 2018 | 88.44 | 89.02 | 87.18 | 89.02 | 234,291 | +0.67(+0.76%) |
Nov 06, 2018 | 87.18 | 88.48 | 87.17 | 88.34 | 198,785 | +1.17(+1.35%) |
Nov 05, 2018 | 86.81 | 87.25 | 86.10 | 87.17 | 141,249 | +0.50(+0.58%) |
Nov 02, 2018 | 87.48 | 87.94 | 86.47 | 86.67 | 187,453 | -0.14(-0.17%) |
Nov 01, 2018 | 85.16 | 87.02 | 85.16 | 86.82 | 105,007 | +2.08(+2.45%) |
Oct 31, 2018 | 84.23 | 85.76 | 84.23 | 84.74 | 155,331 | +1.50(+1.80%) |
Oct 30, 2018 | 81.13 | 83.24 | 80.93 | 83.24 | 252,436 | +1.83(+2.24%) |
Oct 29, 2018 | 85.07 | 85.07 | 80.25 | 81.41 | 393,456 | -2.80(-3.32%) |
Oct 26, 2018 | 83.53 | 85.00 | 82.76 | 84.21 | 262,976 | -0.24(-0.28%) |
Oct 25, 2018 | 85.31 | 85.31 | 84.12 | 84.45 | 376,598 | -0.14(-0.17%) |
Oct 24, 2018 | 87.89 | 88.20 | 84.51 | 84.59 | 239,942 | -2.99(-3.41%) |
Oct 23, 2018 | 87.09 | 88.31 | 86.70 | 87.58 | 189,130 | -0.76(-0.86%) |
Oct 22, 2018 | 88.35 | 88.66 | 87.56 | 88.34 | 86,411 | -0.05(-0.05%) |
Oct 19, 2018 | 88.94 | 89.27 | 88.01 | 88.39 | 101,632 | -0.50(-0.56%) |
Oct 18, 2018 | 89.91 | 90.18 | 88.32 | 88.89 | 200,344 | -1.68(-1.86%) |
Oct 17, 2018 | 91.37 | 91.37 | 90.00 | 90.57 | 110,445 | -0.84(-0.91%) |
Oct 16, 2018 | 89.73 | 91.46 | 89.07 | 91.41 | 168,954 | +2.20(+2.47%) |
Oct 15, 2018 | 88.56 | 89.86 | 88.10 | 89.21 | 163,624 | +1.48(+1.69%) |
Oct 12, 2018 | 88.71 | 88.84 | 86.71 | 87.73 | 182,252 | +0.42(+0.48%) |
Oct 11, 2018 | 89.26 | 89.92 | 87.23 | 87.31 | 281,583 | -2.47(-2.75%) |
Oct 10, 2018 | 93.07 | 93.16 | 89.67 | 89.78 | 413,192 | -2.95(-3.18%) |
Oct 09, 2018 | 94.10 | 94.10 | 92.37 | 92.73 | 224,555 | -1.51(-1.60%) |
Oct 08, 2018 | 94.12 | 94.35 | 93.39 | 94.24 | 411,600 | +0.04(+0.04%) |
Oct 05, 2018 | 94.94 | 95.36 | 93.62 | 94.20 | 101,320 | -0.72(-0.76%) |
Oct 04, 2018 | 95.51 | 95.84 | 94.36 | 94.92 | 371,423 | -0.69(-0.72%) |
Oct 03, 2018 | 95.61 | 96.14 | 95.18 | 95.61 | 104,179 | +0.34(+0.35%) |
Oct 02, 2018 | 95.57 | 95.63 | 94.94 | 95.27 | 389,968 | -0.31(-0.32%) |