Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 72.93 | 74.21 | 72.92 | 74.14 | 167,206 | +1.84(+2.55%) |
Dec 28, 2018 | 72.81 | 73.57 | 71.95 | 72.29 | 188,396 | +0.07(+0.10%) |
Dec 27, 2018 | 71.31 | 72.24 | 69.91 | 72.22 | 221,764 | +0.01(+0.01%) |
Dec 26, 2018 | 69.60 | 72.39 | 69.06 | 72.21 | 160,476 | +2.72(+3.91%) |
Dec 24, 2018 | 70.68 | 70.95 | 69.37 | 69.50 | 102,633 | -1.93(-2.70%) |
Dec 21, 2018 | 72.80 | 73.22 | 70.51 | 71.43 | 773,067 | -1.31(-1.81%) |
Dec 20, 2018 | 74.31 | 74.50 | 71.91 | 72.74 | 212,077 | -1.65(-2.22%) |
Dec 19, 2018 | 75.80 | 77.06 | 73.99 | 74.39 | 241,468 | -1.46(-1.93%) |
Dec 18, 2018 | 76.75 | 77.02 | 75.84 | 75.86 | 241,482 | -0.28(-0.37%) |
Dec 17, 2018 | 78.56 | 78.88 | 75.29 | 76.14 | 300,131 | -2.86(-3.62%) |
Dec 14, 2018 | 79.55 | 79.91 | 78.73 | 78.99 | 260,601 | -1.14(-1.42%) |
Dec 13, 2018 | 80.68 | 81.50 | 79.22 | 80.13 | 218,499 | -0.54(-0.67%) |
Dec 12, 2018 | 80.48 | 81.48 | 79.88 | 80.67 | 186,786 | +1.19(+1.50%) |
Dec 11, 2018 | 80.91 | 82.20 | 79.14 | 79.47 | 454,023 | -0.58(-0.72%) |
Dec 10, 2018 | 80.03 | 80.93 | 79.50 | 80.05 | 179,145 | +0.08(+0.10%) |
Dec 07, 2018 | 80.21 | 80.89 | 78.09 | 79.97 | 321,960 | -0.65(-0.80%) |
Dec 06, 2018 | 82.56 | 82.75 | 79.04 | 80.62 | 208,633 | -3.08(-3.68%) |
Dec 04, 2018 | 86.05 | 86.52 | 83.52 | 83.69 | 283,899 | -2.55(-2.96%) |
Dec 03, 2018 | 85.75 | 86.54 | 84.21 | 86.24 | 383,177 | +0.73(+0.85%) |
Nov 30, 2018 | 85.61 | 88.23 | 85.45 | 85.52 | 340,740 | -0.17(-0.20%) |
Nov 29, 2018 | 89.25 | 90.30 | 82.71 | 85.69 | 557,511 | -4.36(-4.84%) |
Nov 28, 2018 | 88.27 | 90.43 | 87.79 | 90.05 | 294,426 | +2.02(+2.30%) |
Nov 27, 2018 | 85.96 | 89.20 | 85.67 | 88.03 | 309,277 | +1.66(+1.93%) |
Nov 26, 2018 | 85.25 | 86.59 | 84.39 | 86.36 | 183,016 | +1.92(+2.28%) |
Nov 23, 2018 | 84.13 | 85.32 | 83.28 | 84.44 | 77,025 | +0.30(+0.35%) |
Nov 21, 2018 | 84.14 | 84.14 | 84.14 | 0 | -0.13(-0.15%) | |
Nov 20, 2018 | 83.75 | 86.46 | 83.61 | 84.27 | 301,191 | -0.93(-1.09%) |
Nov 19, 2018 | 85.68 | 86.26 | 84.98 | 85.20 | 260,266 | -0.42(-0.49%) |
Nov 16, 2018 | 83.68 | 86.00 | 82.55 | 85.62 | 262,609 | +1.24(+1.48%) |
Nov 15, 2018 | 81.51 | 84.38 | 81.30 | 84.37 | 204,240 | +2.52(+3.08%) |
Nov 14, 2018 | 83.15 | 83.21 | 81.39 | 81.85 | 436,282 | -0.63(-0.76%) |
Nov 13, 2018 | 82.85 | 83.90 | 82.34 | 82.48 | 196,640 | -0.34(-0.41%) |
Nov 12, 2018 | 83.74 | 84.18 | 82.13 | 82.82 | 195,080 | -1.11(-1.32%) |
Nov 09, 2018 | 82.94 | 84.19 | 82.15 | 83.92 | 181,065 | +0.99(+1.19%) |
Nov 08, 2018 | 83.89 | 85.26 | 82.83 | 82.94 | 241,035 | -1.51(-1.79%) |
Nov 07, 2018 | 82.19 | 84.63 | 82.19 | 84.45 | 239,851 | +3.10(+3.81%) |
Nov 06, 2018 | 79.84 | 81.90 | 79.21 | 81.35 | 126,274 | +1.09(+1.35%) |
Nov 05, 2018 | 80.82 | 80.89 | 79.62 | 80.27 | 386,007 | -0.63(-0.78%) |
Nov 02, 2018 | 81.02 | 81.84 | 80.16 | 80.90 | 177,449 | +0.52(+0.64%) |
Nov 01, 2018 | 79.30 | 80.97 | 79.30 | 80.38 | 271,186 | +1.56(+1.98%) |
Oct 31, 2018 | 79.77 | 80.52 | 78.77 | 78.82 | 460,890 | -0.01(-0.01%) |
Oct 30, 2018 | 78.25 | 80.14 | 78.13 | 78.83 | 189,444 | +0.70(+0.89%) |
Oct 29, 2018 | 80.22 | 81.26 | 77.26 | 78.13 | 219,508 | -1.27(-1.61%) |
Oct 26, 2018 | 78.79 | 80.01 | 77.29 | 79.40 | 183,977 | -0.39(-0.49%) |
Oct 25, 2018 | 79.64 | 81.01 | 79.03 | 79.79 | 225,697 | +0.53(+0.67%) |
Oct 24, 2018 | 81.99 | 83.00 | 79.09 | 79.26 | 191,062 | -2.68(-3.27%) |
Oct 23, 2018 | 81.02 | 82.42 | 79.66 | 81.94 | 318,094 | -0.02(-0.02%) |
Oct 22, 2018 | 83.27 | 83.87 | 81.64 | 81.96 | 263,991 | -1.02(-1.22%) |
Oct 19, 2018 | 85.49 | 85.86 | 82.42 | 82.98 | 278,175 | -2.23(-2.62%) |
Oct 18, 2018 | 86.92 | 86.99 | 85.12 | 85.21 | 242,505 | -1.69(-1.95%) |
Oct 17, 2018 | 87.50 | 87.91 | 86.05 | 86.90 | 214,477 | -0.62(-0.71%) |
Oct 16, 2018 | 85.65 | 88.09 | 85.63 | 87.52 | 159,881 | +2.55(+3.00%) |
Oct 15, 2018 | 84.11 | 85.70 | 83.05 | 84.97 | 260,675 | +0.61(+0.72%) |
Oct 12, 2018 | 84.72 | 85.79 | 83.12 | 84.36 | 376,691 | -0.10(-0.12%) |
Oct 11, 2018 | 85.66 | 86.27 | 84.41 | 84.46 | 383,615 | -1.69(-1.96%) |
Oct 10, 2018 | 88.05 | 88.48 | 85.62 | 86.15 | 516,557 | -1.89(-2.15%) |
Oct 09, 2018 | 88.78 | 89.04 | 87.89 | 88.05 | 242,428 | -0.77(-0.86%) |
Oct 08, 2018 | 90.12 | 90.38 | 87.30 | 88.81 | 232,792 | -1.63(-1.81%) |
Oct 05, 2018 | 90.99 | 91.76 | 89.49 | 90.45 | 325,776 | -0.73(-0.80%) |
Oct 04, 2018 | 90.99 | 91.43 | 90.55 | 91.17 | 444,332 | +0.17(+0.19%) |
Oct 03, 2018 | 91.88 | 92.10 | 90.96 | 91.00 | 320,515 | -0.59(-0.64%) |
Oct 02, 2018 | 91.47 | 92.47 | 91.13 | 91.59 | 292,547 | -0.27(-0.29%) |