Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 75.77 | 76.23 | 75.27 | 76.12 | 97,949 | +0.57(+0.76%) |
Dec 28, 2018 | 76.26 | 76.69 | 75.36 | 75.55 | 104,787 | -0.48(-0.63%) |
Dec 27, 2018 | 73.67 | 76.03 | 73.39 | 76.03 | 139,138 | +1.36(+1.82%) |
Dec 26, 2018 | 71.99 | 74.68 | 71.11 | 74.67 | 129,019 | +3.09(+4.32%) |
Dec 24, 2018 | 73.01 | 73.32 | 71.53 | 71.58 | 96,625 | -1.72(-2.35%) |
Dec 21, 2018 | 74.30 | 75.45 | 73.26 | 73.30 | 228,547 | -0.60(-0.81%) |
Dec 20, 2018 | 74.55 | 75.39 | 73.18 | 73.90 | 291,277 | -0.80(-1.07%) |
Dec 19, 2018 | 75.86 | 77.34 | 74.34 | 74.69 | 294,750 | -0.94(-1.25%) |
Dec 18, 2018 | 75.85 | 76.46 | 75.31 | 75.64 | 212,489 | +0.39(+0.52%) |
Dec 17, 2018 | 76.43 | 77.20 | 74.79 | 75.25 | 147,091 | -1.06(-1.38%) |
Dec 14, 2018 | 76.69 | 77.21 | 76.08 | 76.30 | 120,764 | -0.93(-1.20%) |
Dec 13, 2018 | 78.20 | 78.48 | 77.01 | 77.23 | 123,066 | -0.76(-0.97%) |
Dec 12, 2018 | 78.52 | 78.91 | 77.99 | 77.99 | 108,542 | +0.77(+0.99%) |
Dec 11, 2018 | 78.84 | 79.27 | 76.89 | 77.22 | 150,950 | -0.32(-0.41%) |
Dec 10, 2018 | 77.45 | 77.84 | 76.13 | 77.54 | 137,414 | +0.19(+0.25%) |
Dec 07, 2018 | 79.62 | 80.72 | 77.15 | 77.35 | 123,974 | -2.12(-2.67%) |
Dec 06, 2018 | 79.44 | 79.56 | 77.43 | 79.47 | 188,353 | -1.29(-1.60%) |
Dec 04, 2018 | 83.46 | 83.60 | 80.71 | 80.77 | 107,813 | -2.77(-3.32%) |
Dec 03, 2018 | 83.67 | 84.23 | 82.43 | 83.54 | 100,016 | +1.62(+1.97%) |
Nov 30, 2018 | 81.23 | 81.99 | 81.17 | 81.92 | 60,548 | +0.44(+0.54%) |
Nov 29, 2018 | 81.01 | 81.98 | 80.66 | 81.48 | 103,225 | +0.52(+0.64%) |
Nov 28, 2018 | 79.84 | 80.97 | 78.80 | 80.96 | 71,239 | +1.33(+1.67%) |
Nov 27, 2018 | 80.31 | 80.69 | 79.10 | 79.64 | 102,491 | -1.31(-1.62%) |
Nov 26, 2018 | 80.75 | 81.37 | 80.58 | 80.95 | 93,892 | +0.80(+0.99%) |
Nov 23, 2018 | 80.11 | 80.67 | 79.90 | 80.15 | 25,458 | -0.99(-1.22%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.87 | 81.14 | 79.86 | 80.21 | 109,025 | -1.80(-2.19%) |
Nov 19, 2018 | 83.10 | 83.37 | 81.78 | 82.00 | 42,651 | -1.26(-1.51%) |
Nov 16, 2018 | 82.28 | 83.51 | 82.17 | 83.26 | 72,059 | +0.65(+0.79%) |
Nov 15, 2018 | 81.16 | 83.01 | 81.03 | 82.61 | 101,491 | +1.17(+1.43%) |
Nov 14, 2018 | 81.85 | 82.51 | 80.95 | 81.44 | 74,826 | -0.07(-0.09%) |
Nov 13, 2018 | 82.19 | 82.93 | 81.47 | 81.52 | 67,651 | -0.49(-0.59%) |
Nov 12, 2018 | 83.24 | 83.24 | 81.92 | 82.00 | 108,175 | -1.34(-1.60%) |
Nov 09, 2018 | 84.31 | 84.31 | 82.67 | 83.34 | 62,097 | -1.38(-1.63%) |
Nov 08, 2018 | 84.76 | 85.17 | 84.40 | 84.72 | 70,267 | -0.54(-0.64%) |
Nov 07, 2018 | 84.43 | 85.31 | 83.93 | 85.26 | 60,735 | +1.56(+1.87%) |
Nov 06, 2018 | 82.51 | 83.70 | 82.51 | 83.70 | 45,538 | +1.09(+1.32%) |
Nov 05, 2018 | 82.36 | 82.78 | 82.12 | 82.61 | 60,119 | +0.17(+0.21%) |
Nov 02, 2018 | 82.94 | 83.27 | 81.41 | 82.44 | 110,027 | -0.01(-0.01%) |
Nov 01, 2018 | 81.85 | 82.63 | 81.12 | 82.45 | 85,196 | +2.45(+3.06%) |
Oct 31, 2018 | 79.72 | 80.56 | 79.46 | 80.00 | 133,106 | +1.07(+1.35%) |
Oct 30, 2018 | 77.59 | 79.04 | 77.19 | 78.93 | 86,692 | +1.18(+1.52%) |
Oct 29, 2018 | 78.94 | 79.61 | 77.02 | 77.75 | 171,995 | -0.15(-0.20%) |
Oct 26, 2018 | 77.80 | 78.78 | 76.97 | 77.90 | 162,605 | -0.77(-0.98%) |
Oct 25, 2018 | 77.94 | 79.27 | 77.79 | 78.67 | 123,136 | +1.37(+1.78%) |
Oct 24, 2018 | 80.02 | 80.31 | 77.18 | 77.30 | 118,174 | -2.85(-3.55%) |
Oct 23, 2018 | 80.02 | 80.60 | 78.73 | 80.14 | 1,243,938 | -1.30(-1.60%) |
Oct 22, 2018 | 82.24 | 82.36 | 81.05 | 81.44 | 68,882 | -0.43(-0.53%) |
Oct 19, 2018 | 82.23 | 82.98 | 81.65 | 81.88 | 103,496 | -0.57(-0.69%) |
Oct 18, 2018 | 83.39 | 83.93 | 82.20 | 82.45 | 74,723 | -0.88(-1.05%) |
Oct 17, 2018 | 83.70 | 83.84 | 82.91 | 83.32 | 50,802 | -0.53(-0.64%) |
Oct 16, 2018 | 82.86 | 83.93 | 82.64 | 83.85 | 469,805 | +1.36(+1.65%) |
Oct 15, 2018 | 82.87 | 83.32 | 82.49 | 82.49 | 58,407 | -0.42(-0.51%) |
Oct 12, 2018 | 84.10 | 84.24 | 82.36 | 82.92 | 98,736 | +0.31(+0.37%) |
Oct 11, 2018 | 83.15 | 84.16 | 82.39 | 82.61 | 156,601 | -0.84(-1.01%) |
Oct 10, 2018 | 85.61 | 85.61 | 83.39 | 83.45 | 206,909 | -2.02(-2.37%) |
Oct 09, 2018 | 87.74 | 87.74 | 85.45 | 85.47 | 200,750 | -2.96(-3.35%) |
Oct 08, 2018 | 88.12 | 88.62 | 87.78 | 88.44 | 146,258 | +0.10(+0.11%) |
Oct 05, 2018 | 89.06 | 89.22 | 87.98 | 88.34 | 100,175 | -0.87(-0.97%) |
Oct 04, 2018 | 89.69 | 89.69 | 88.53 | 89.20 | 108,874 | -0.56(-0.62%) |
Oct 03, 2018 | 90.80 | 90.80 | 89.73 | 89.76 | 126,811 | -0.26(-0.29%) |
Oct 02, 2018 | 89.75 | 90.22 | 89.27 | 90.03 | 45,875 | +0.33(+0.37%) |