Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.59 | 67.75 | 65.51 | 67.39 | 201,158 | -0.15(-0.22%) |
Dec 28, 2018 | 67.23 | 68.45 | 66.50 | 67.54 | 156,661 | +0.48(+0.72%) |
Dec 27, 2018 | 66.40 | 67.12 | 64.64 | 67.06 | 219,212 | -0.14(-0.21%) |
Dec 26, 2018 | 65.44 | 67.41 | 64.36 | 67.20 | 414,507 | +2.01(+3.09%) |
Dec 24, 2018 | 63.16 | 65.64 | 62.36 | 65.18 | 288,854 | -1.46(-2.19%) |
Dec 21, 2018 | 66.28 | 67.42 | 65.19 | 66.64 | 613,436 | +0.13(+0.19%) |
Dec 20, 2018 | 68.31 | 70.20 | 64.69 | 66.51 | 765,651 | -8.76(-11.63%) |
Dec 19, 2018 | 78.73 | 78.73 | 74.77 | 75.27 | 214,386 | -2.99(-3.82%) |
Dec 18, 2018 | 78.19 | 80.39 | 77.09 | 78.26 | 238,391 | +0.05(+0.06%) |
Dec 17, 2018 | 79.43 | 81.27 | 76.88 | 78.21 | 361,063 | -0.91(-1.16%) |
Dec 14, 2018 | 83.79 | 85.19 | 78.64 | 79.13 | 268,392 | -4.90(-5.84%) |
Dec 13, 2018 | 83.25 | 85.20 | 82.53 | 84.03 | 197,882 | +1.07(+1.29%) |
Dec 12, 2018 | 84.86 | 85.13 | 82.36 | 82.96 | 354,844 | -1.06(-1.26%) |
Dec 11, 2018 | 83.12 | 86.02 | 81.74 | 84.02 | 226,104 | +1.57(+1.90%) |
Dec 10, 2018 | 84.70 | 84.91 | 81.45 | 82.45 | 273,627 | -2.76(-3.24%) |
Dec 07, 2018 | 87.46 | 88.19 | 85.04 | 85.22 | 223,028 | -2.40(-2.74%) |
Dec 06, 2018 | 88.20 | 88.52 | 86.80 | 87.62 | 139,384 | -1.17(-1.32%) |
Dec 04, 2018 | 89.37 | 91.12 | 88.26 | 88.79 | 195,637 | -0.78(-0.87%) |
Dec 03, 2018 | 91.40 | 91.50 | 86.26 | 89.57 | 282,347 | -1.21(-1.33%) |
Nov 30, 2018 | 91.15 | 92.73 | 89.89 | 90.78 | 101,445 | -0.67(-0.74%) |
Nov 29, 2018 | 91.23 | 91.89 | 90.20 | 91.45 | 107,900 | +0.24(+0.26%) |
Nov 28, 2018 | 90.24 | 91.93 | 90.14 | 91.21 | 111,833 | +1.11(+1.23%) |
Nov 27, 2018 | 90.66 | 91.47 | 90.06 | 90.10 | 97,196 | -0.67(-0.74%) |
Nov 26, 2018 | 91.16 | 92.40 | 88.74 | 90.78 | 107,482 | +0.44(+0.49%) |
Nov 23, 2018 | 89.01 | 92.36 | 88.39 | 90.33 | 54,674 | +1.14(+1.27%) |
Nov 21, 2018 | 89.20 | 89.20 | 89.20 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 88.60 | 90.02 | 87.83 | 89.13 | 85,955 | +0.26(+0.29%) |
Nov 19, 2018 | 88.96 | 90.11 | 87.45 | 88.87 | 107,371 | -0.65(-0.72%) |
Nov 16, 2018 | 88.77 | 90.13 | 88.40 | 89.52 | 230,823 | +0.22(+0.25%) |
Nov 15, 2018 | 89.37 | 90.13 | 87.47 | 89.30 | 111,718 | -0.10(-0.11%) |
Nov 14, 2018 | 89.97 | 91.14 | 89.13 | 89.40 | 127,946 | -0.16(-0.18%) |
Nov 13, 2018 | 89.86 | 90.26 | 88.53 | 89.56 | 124,652 | +0.01(+0.01%) |
Nov 12, 2018 | 90.72 | 91.02 | 88.86 | 89.56 | 91,147 | -1.17(-1.29%) |
Nov 09, 2018 | 90.48 | 92.00 | 90.10 | 90.73 | 116,494 | +0.21(+0.23%) |
Nov 08, 2018 | 91.33 | 91.79 | 87.88 | 90.52 | 109,679 | -0.81(-0.89%) |
Nov 07, 2018 | 91.17 | 92.31 | 90.51 | 91.33 | 107,208 | +0.16(+0.17%) |
Nov 06, 2018 | 90.29 | 91.52 | 90.21 | 91.17 | 77,714 | +0.44(+0.48%) |
Nov 05, 2018 | 90.14 | 91.30 | 89.81 | 90.73 | 55,803 | +0.68(+0.75%) |
Nov 02, 2018 | 89.59 | 90.53 | 88.70 | 90.06 | 97,571 | +0.60(+0.67%) |
Nov 01, 2018 | 88.86 | 91.39 | 88.69 | 89.45 | 131,165 | +0.78(+0.88%) |
Oct 31, 2018 | 91.60 | 91.60 | 86.17 | 88.68 | 111,600 | -2.48(-2.72%) |
Oct 30, 2018 | 92.16 | 92.62 | 90.91 | 91.16 | 147,268 | -0.56(-0.61%) |
Oct 29, 2018 | 90.09 | 92.33 | 90.00 | 91.71 | 157,383 | +2.34(+2.62%) |
Oct 26, 2018 | 89.81 | 90.70 | 88.65 | 89.37 | 69,021 | -1.21(-1.33%) |
Oct 25, 2018 | 89.95 | 91.18 | 88.56 | 90.58 | 157,574 | +1.20(+1.34%) |
Oct 24, 2018 | 89.98 | 92.33 | 88.71 | 89.38 | 160,651 | -0.37(-0.41%) |
Oct 23, 2018 | 87.80 | 90.46 | 87.22 | 89.75 | 105,099 | +1.18(+1.33%) |
Oct 22, 2018 | 88.42 | 89.57 | 86.76 | 88.57 | 76,370 | +0.31(+0.35%) |
Oct 19, 2018 | 88.28 | 90.34 | 87.48 | 88.26 | 77,663 | -0.40(-0.45%) |
Oct 18, 2018 | 90.43 | 90.83 | 87.26 | 88.66 | 96,410 | -2.14(-2.36%) |
Oct 17, 2018 | 89.67 | 91.55 | 88.79 | 90.80 | 179,046 | +0.85(+0.95%) |
Oct 16, 2018 | 86.81 | 90.37 | 85.97 | 89.95 | 323,326 | +3.47(+4.02%) |
Oct 15, 2018 | 85.37 | 86.84 | 84.39 | 86.47 | 147,128 | +1.13(+1.33%) |
Oct 12, 2018 | 86.66 | 87.22 | 84.40 | 85.34 | 139,246 | -0.39(-0.46%) |
Oct 11, 2018 | 87.76 | 88.87 | 85.55 | 85.73 | 89,251 | -1.97(-2.25%) |
Oct 10, 2018 | 90.16 | 90.44 | 87.56 | 87.71 | 84,515 | -2.46(-2.73%) |
Oct 09, 2018 | 90.24 | 91.12 | 89.59 | 90.17 | 98,013 | +0.01(+0.01%) |
Oct 08, 2018 | 89.05 | 90.74 | 88.82 | 90.16 | 70,575 | +1.23(+1.38%) |
Oct 05, 2018 | 89.88 | 90.98 | 88.41 | 88.93 | 103,478 | -0.71(-0.80%) |
Oct 04, 2018 | 90.40 | 91.13 | 88.93 | 89.65 | 130,034 | -1.44(-1.59%) |
Oct 03, 2018 | 89.43 | 91.80 | 89.43 | 91.09 | 170,497 | +1.89(+2.12%) |
Oct 02, 2018 | 88.34 | 89.24 | 87.78 | 89.20 | 118,638 | +1.06(+1.20%) |