Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.84 | 77.40 | 76.01 | 76.92 | 345,086 | +0.74(+0.98%) |
Dec 28, 2018 | 75.87 | 77.15 | 75.56 | 76.18 | 287,572 | +0.35(+0.46%) |
Dec 27, 2018 | 73.66 | 75.83 | 71.97 | 75.83 | 350,247 | +1.04(+1.39%) |
Dec 26, 2018 | 72.22 | 74.79 | 71.24 | 74.79 | 442,467 | +3.65(+5.14%) |
Dec 24, 2018 | 71.97 | 72.69 | 70.95 | 71.13 | 240,432 | -1.76(-2.41%) |
Dec 21, 2018 | 74.46 | 76.15 | 72.86 | 72.89 | 988,321 | -1.46(-1.96%) |
Dec 20, 2018 | 78.13 | 78.52 | 72.67 | 74.35 | 655,656 | -4.38(-5.56%) |
Dec 19, 2018 | 79.74 | 81.74 | 78.10 | 78.73 | 537,015 | -0.94(-1.18%) |
Dec 18, 2018 | 79.82 | 82.65 | 78.18 | 79.67 | 1,224,765 | +2.36(+3.06%) |
Dec 17, 2018 | 80.11 | 80.65 | 76.98 | 77.31 | 718,674 | -2.99(-3.72%) |
Dec 14, 2018 | 80.11 | 81.25 | 79.04 | 80.30 | 371,678 | -0.61(-0.75%) |
Dec 13, 2018 | 83.16 | 83.75 | 80.68 | 80.90 | 334,501 | -1.78(-2.15%) |
Dec 12, 2018 | 82.18 | 83.82 | 81.58 | 82.68 | 255,526 | +1.73(+2.13%) |
Dec 11, 2018 | 82.42 | 83.06 | 80.46 | 80.95 | 320,444 | -0.23(-0.28%) |
Dec 10, 2018 | 80.51 | 81.96 | 80.29 | 81.18 | 384,967 | +0.66(+0.81%) |
Dec 07, 2018 | 81.30 | 82.39 | 80.28 | 80.53 | 564,165 | -0.99(-1.22%) |
Dec 06, 2018 | 80.55 | 81.74 | 78.71 | 81.52 | 428,162 | -0.70(-0.86%) |
Dec 04, 2018 | 84.59 | 85.20 | 82.14 | 82.22 | 315,674 | -2.83(-3.33%) |
Dec 03, 2018 | 85.16 | 85.88 | 84.05 | 85.05 | 315,382 | +1.14(+1.36%) |
Nov 30, 2018 | 83.84 | 84.29 | 83.36 | 83.91 | 365,231 | -0.13(-0.15%) |
Nov 29, 2018 | 84.07 | 84.93 | 83.53 | 84.04 | 252,416 | -0.03(-0.04%) |
Nov 28, 2018 | 81.64 | 84.17 | 81.64 | 84.07 | 292,444 | +3.31(+4.09%) |
Nov 27, 2018 | 81.58 | 82.15 | 80.23 | 80.76 | 204,907 | -1.34(-1.63%) |
Nov 26, 2018 | 82.35 | 83.06 | 81.44 | 82.10 | 350,458 | +0.37(+0.45%) |
Nov 23, 2018 | 80.32 | 82.65 | 80.08 | 81.74 | 197,422 | +1.00(+1.24%) |
Nov 21, 2018 | 80.73 | 80.73 | 80.73 | 0 | +0.50(+0.62%) | |
Nov 20, 2018 | 79.74 | 80.51 | 78.07 | 80.24 | 429,740 | -1.24(-1.52%) |
Nov 19, 2018 | 83.99 | 83.99 | 81.17 | 81.48 | 375,820 | -2.62(-3.12%) |
Nov 16, 2018 | 83.45 | 84.23 | 82.93 | 84.10 | 317,689 | +0.19(+0.22%) |
Nov 15, 2018 | 81.41 | 84.03 | 81.41 | 83.91 | 295,693 | +1.91(+2.32%) |
Nov 14, 2018 | 87.09 | 87.37 | 81.80 | 82.00 | 548,853 | -4.80(-5.52%) |
Nov 13, 2018 | 85.82 | 87.08 | 84.90 | 86.80 | 305,043 | +0.99(+1.16%) |
Nov 12, 2018 | 87.27 | 87.64 | 85.28 | 85.81 | 327,044 | -1.54(-1.76%) |
Nov 09, 2018 | 86.58 | 87.65 | 86.18 | 87.35 | 412,472 | +0.08(+0.09%) |
Nov 08, 2018 | 87.55 | 88.23 | 86.60 | 87.27 | 269,365 | -0.21(-0.24%) |
Nov 07, 2018 | 86.62 | 87.89 | 85.34 | 87.48 | 496,619 | +1.45(+1.68%) |
Nov 06, 2018 | 84.39 | 86.82 | 84.39 | 86.03 | 322,973 | +1.63(+1.93%) |
Nov 05, 2018 | 85.02 | 85.22 | 82.99 | 84.40 | 288,321 | -0.49(-0.57%) |
Nov 02, 2018 | 85.45 | 85.88 | 84.54 | 84.88 | 337,632 | +0.40(+0.47%) |
Nov 01, 2018 | 83.75 | 84.82 | 83.17 | 84.49 | 452,614 | +1.26(+1.52%) |
Oct 31, 2018 | 81.55 | 84.11 | 81.41 | 83.23 | 324,327 | +2.57(+3.19%) |
Oct 30, 2018 | 79.68 | 81.02 | 79.19 | 80.65 | 489,750 | +0.63(+0.78%) |
Oct 29, 2018 | 82.78 | 82.78 | 79.05 | 80.03 | 727,042 | -1.94(-2.36%) |
Oct 26, 2018 | 80.65 | 82.41 | 79.93 | 81.97 | 572,021 | +0.26(+0.32%) |
Oct 25, 2018 | 81.86 | 82.40 | 80.91 | 81.71 | 417,138 | +0.55(+0.67%) |
Oct 24, 2018 | 83.06 | 83.72 | 81.10 | 81.16 | 288,041 | -1.39(-1.68%) |
Oct 23, 2018 | 83.39 | 84.08 | 81.20 | 82.55 | 670,535 | -2.02(-2.38%) |
Oct 22, 2018 | 85.39 | 85.49 | 83.67 | 84.57 | 290,108 | -0.49(-0.57%) |
Oct 19, 2018 | 85.96 | 86.37 | 84.44 | 85.05 | 552,884 | -0.74(-0.87%) |
Oct 18, 2018 | 85.60 | 86.25 | 84.41 | 85.80 | 414,253 | -0.19(-0.22%) |
Oct 17, 2018 | 86.64 | 86.64 | 85.31 | 85.99 | 230,315 | -0.76(-0.88%) |
Oct 16, 2018 | 83.73 | 87.21 | 83.25 | 86.75 | 530,907 | +3.63(+4.37%) |
Oct 15, 2018 | 83.68 | 83.68 | 82.34 | 83.12 | 364,399 | +0.23(+0.28%) |
Oct 12, 2018 | 83.81 | 84.80 | 82.32 | 82.89 | 566,784 | +0.69(+0.83%) |
Oct 11, 2018 | 82.61 | 84.41 | 81.68 | 82.20 | 692,524 | -0.60(-0.72%) |
Oct 10, 2018 | 86.37 | 86.76 | 82.65 | 82.80 | 706,208 | -3.96(-4.57%) |
Oct 09, 2018 | 88.10 | 88.86 | 86.60 | 86.76 | 330,615 | -1.67(-1.89%) |
Oct 08, 2018 | 88.98 | 89.23 | 87.77 | 88.43 | 348,756 | -0.65(-0.72%) |
Oct 05, 2018 | 89.35 | 90.25 | 87.67 | 89.07 | 287,068 | -0.44(-0.49%) |
Oct 04, 2018 | 91.20 | 91.20 | 88.63 | 89.51 | 359,361 | -1.89(-2.06%) |
Oct 03, 2018 | 91.18 | 91.77 | 90.73 | 91.40 | 380,539 | +0.47(+0.51%) |
Oct 02, 2018 | 91.83 | 92.31 | 90.71 | 90.93 | 290,738 | -0.75(-0.82%) |