Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.52 | 82.34 | 81.19 | 82.18 | 383,439 | +0.91(+1.13%) |
Dec 28, 2018 | 82.10 | 82.39 | 80.96 | 81.27 | 469,681 | -0.45(-0.55%) |
Dec 27, 2018 | 78.44 | 81.72 | 78.40 | 81.72 | 505,494 | +2.00(+2.51%) |
Dec 26, 2018 | 76.81 | 79.76 | 75.83 | 79.71 | 552,602 | +3.06(+3.99%) |
Dec 24, 2018 | 78.30 | 78.57 | 76.62 | 76.66 | 341,248 | -1.98(-2.51%) |
Dec 21, 2018 | 78.94 | 80.94 | 78.52 | 78.63 | 1,693,453 | -0.68(-0.85%) |
Dec 20, 2018 | 80.39 | 81.29 | 78.46 | 79.31 | 816,743 | -1.37(-1.70%) |
Dec 19, 2018 | 81.96 | 83.57 | 80.30 | 80.68 | 1,150,267 | -1.29(-1.57%) |
Dec 18, 2018 | 82.16 | 82.69 | 81.25 | 81.97 | 929,069 | +0.39(+0.48%) |
Dec 17, 2018 | 82.98 | 83.09 | 81.22 | 81.58 | 1,155,191 | -1.86(-2.23%) |
Dec 14, 2018 | 82.67 | 84.11 | 82.62 | 83.44 | 1,260,608 | +0.39(+0.47%) |
Dec 13, 2018 | 83.69 | 84.17 | 82.78 | 83.04 | 1,445,059 | -0.70(-0.84%) |
Dec 12, 2018 | 84.44 | 84.71 | 83.23 | 83.75 | 889,656 | +0.40(+0.48%) |
Dec 11, 2018 | 84.54 | 84.72 | 82.49 | 83.35 | 975,040 | -0.06(-0.08%) |
Dec 10, 2018 | 83.98 | 84.54 | 82.70 | 83.41 | 1,422,659 | -0.73(-0.87%) |
Dec 07, 2018 | 85.86 | 86.79 | 83.67 | 84.14 | 1,150,647 | -1.72(-2.00%) |
Dec 06, 2018 | 84.52 | 85.92 | 83.82 | 85.86 | 1,269,680 | +0.16(+0.19%) |
Dec 04, 2018 | 87.40 | 87.71 | 84.97 | 85.70 | 884,382 | -1.83(-2.09%) |
Dec 03, 2018 | 89.15 | 89.63 | 86.77 | 87.53 | 887,685 | -0.19(-0.22%) |
Nov 30, 2018 | 86.85 | 87.87 | 86.01 | 87.72 | 1,259,877 | +0.97(+1.12%) |
Nov 29, 2018 | 87.08 | 87.81 | 86.73 | 86.74 | 1,089,336 | -0.65(-0.74%) |
Nov 28, 2018 | 84.81 | 87.45 | 84.77 | 87.39 | 1,066,298 | +2.82(+3.34%) |
Nov 27, 2018 | 84.61 | 85.12 | 83.86 | 84.57 | 957,923 | -0.50(-0.59%) |
Nov 26, 2018 | 84.81 | 85.65 | 84.30 | 85.07 | 695,697 | +0.82(+0.97%) |
Nov 23, 2018 | 83.36 | 84.71 | 83.36 | 84.25 | 287,824 | +0.15(+0.18%) |
Nov 21, 2018 | 84.10 | 84.10 | 84.10 | 0 | +0.11(+0.13%) | |
Nov 20, 2018 | 83.23 | 84.68 | 82.90 | 83.99 | 885,690 | -0.13(-0.15%) |
Nov 19, 2018 | 85.11 | 85.30 | 83.24 | 84.11 | 727,827 | -1.34(-1.57%) |
Nov 16, 2018 | 83.53 | 85.76 | 83.53 | 85.45 | 814,568 | +1.72(+2.05%) |
Nov 15, 2018 | 82.59 | 84.32 | 82.09 | 83.73 | 1,031,592 | +0.36(+0.44%) |
Nov 14, 2018 | 84.20 | 85.20 | 83.17 | 83.37 | 865,730 | -0.29(-0.35%) |
Nov 13, 2018 | 83.46 | 84.57 | 83.11 | 83.66 | 1,341,473 | +0.45(+0.54%) |
Nov 12, 2018 | 83.77 | 83.94 | 82.96 | 83.21 | 1,063,643 | -0.50(-0.60%) |
Nov 09, 2018 | 84.80 | 85.46 | 83.36 | 83.71 | 1,296,802 | -1.47(-1.73%) |
Nov 08, 2018 | 84.63 | 85.83 | 84.32 | 85.19 | 1,614,553 | +0.26(+0.31%) |
Nov 07, 2018 | 84.75 | 85.14 | 84.09 | 84.92 | 1,433,367 | +1.24(+1.48%) |
Nov 06, 2018 | 83.61 | 85.01 | 83.27 | 83.69 | 1,386,328 | +0.03(+0.03%) |
Nov 05, 2018 | 84.22 | 84.70 | 83.18 | 83.66 | 859,571 | -0.44(-0.52%) |
Nov 02, 2018 | 84.61 | 85.56 | 83.39 | 84.10 | 763,794 | -0.60(-0.71%) |
Nov 01, 2018 | 83.09 | 84.92 | 82.79 | 84.70 | 701,539 | +2.15(+2.60%) |
Oct 31, 2018 | 83.10 | 84.05 | 82.46 | 82.55 | 987,290 | +0.12(+0.14%) |
Oct 30, 2018 | 81.61 | 82.78 | 80.68 | 82.43 | 1,082,224 | +1.09(+1.34%) |
Oct 29, 2018 | 80.93 | 82.26 | 80.52 | 81.34 | 1,203,861 | +1.16(+1.44%) |
Oct 26, 2018 | 79.67 | 80.75 | 78.31 | 80.18 | 1,209,213 | -0.80(-0.99%) |
Oct 25, 2018 | 81.48 | 81.88 | 80.31 | 80.98 | 1,097,316 | +0.06(+0.08%) |
Oct 24, 2018 | 84.74 | 85.43 | 80.71 | 80.92 | 2,160,932 | -3.16(-3.76%) |
Oct 23, 2018 | 87.98 | 88.67 | 83.95 | 84.08 | 1,997,921 | -4.16(-4.71%) |
Oct 22, 2018 | 89.05 | 89.39 | 87.67 | 88.24 | 838,128 | -0.56(-0.63%) |
Oct 19, 2018 | 89.24 | 89.90 | 88.45 | 88.79 | 554,767 | -0.25(-0.29%) |
Oct 18, 2018 | 89.96 | 90.37 | 87.84 | 89.05 | 711,923 | -1.54(-1.70%) |
Oct 17, 2018 | 91.17 | 91.47 | 90.20 | 90.58 | 507,042 | -0.71(-0.78%) |
Oct 16, 2018 | 89.90 | 91.36 | 89.30 | 91.29 | 548,556 | +1.77(+1.97%) |
Oct 15, 2018 | 89.24 | 90.46 | 89.09 | 89.53 | 495,157 | +0.34(+0.38%) |
Oct 12, 2018 | 89.63 | 90.03 | 88.44 | 89.19 | 766,212 | +0.76(+0.85%) |
Oct 11, 2018 | 91.50 | 91.68 | 88.35 | 88.44 | 1,305,992 | -2.99(-3.27%) |
Oct 10, 2018 | 95.22 | 95.22 | 91.38 | 91.43 | 817,782 | -3.86(-4.05%) |
Oct 09, 2018 | 97.03 | 97.03 | 95.10 | 95.29 | 638,806 | -1.99(-2.05%) |
Oct 08, 2018 | 97.01 | 97.48 | 96.69 | 97.28 | 477,315 | +0.23(+0.23%) |
Oct 05, 2018 | 97.56 | 98.03 | 96.91 | 97.05 | 437,725 | -0.35(-0.36%) |
Oct 04, 2018 | 97.57 | 98.07 | 97.03 | 97.40 | 515,719 | -0.47(-0.48%) |
Oct 03, 2018 | 99.48 | 99.48 | 97.80 | 97.87 | 811,104 | -1.44(-1.45%) |
Oct 02, 2018 | 99.44 | 100.14 | 98.69 | 99.31 | 528,064 | +0.01(+0.01%) |