Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 75.51 | 75.96 | 75.00 | 75.85 | 98,294 | +0.57(+0.76%) |
Dec 28, 2018 | 75.99 | 76.42 | 75.09 | 75.28 | 105,157 | -0.48(-0.63%) |
Dec 27, 2018 | 73.41 | 75.76 | 73.13 | 75.76 | 139,629 | +1.36(+1.82%) |
Dec 26, 2018 | 71.74 | 74.41 | 70.86 | 74.40 | 129,474 | +3.08(+4.32%) |
Dec 24, 2018 | 72.75 | 73.06 | 71.28 | 71.32 | 96,966 | -1.72(-2.35%) |
Dec 21, 2018 | 74.03 | 75.18 | 73.00 | 73.04 | 229,354 | -0.60(-0.81%) |
Dec 20, 2018 | 74.29 | 75.13 | 72.92 | 73.64 | 292,304 | -0.80(-1.07%) |
Dec 19, 2018 | 75.60 | 77.07 | 74.08 | 74.43 | 295,790 | -0.94(-1.25%) |
Dec 18, 2018 | 75.58 | 76.19 | 75.05 | 75.37 | 213,239 | +0.39(+0.52%) |
Dec 17, 2018 | 76.17 | 76.92 | 74.53 | 74.98 | 147,610 | -1.05(-1.38%) |
Dec 14, 2018 | 76.42 | 76.94 | 75.81 | 76.03 | 121,190 | -0.93(-1.20%) |
Dec 13, 2018 | 77.92 | 78.20 | 76.74 | 76.96 | 123,500 | -0.76(-0.97%) |
Dec 12, 2018 | 78.24 | 78.64 | 77.72 | 77.72 | 108,925 | +0.77(+0.99%) |
Dec 11, 2018 | 78.56 | 79.00 | 76.62 | 76.95 | 151,483 | -0.32(-0.41%) |
Dec 10, 2018 | 77.18 | 77.56 | 75.86 | 77.27 | 137,899 | +0.19(+0.25%) |
Dec 07, 2018 | 79.34 | 80.44 | 76.88 | 77.08 | 124,411 | -2.12(-2.67%) |
Dec 06, 2018 | 79.16 | 79.28 | 77.16 | 79.19 | 189,017 | -1.29(-1.60%) |
Dec 04, 2018 | 83.16 | 83.31 | 80.43 | 80.48 | 108,193 | -2.76(-3.32%) |
Dec 03, 2018 | 83.38 | 83.93 | 82.14 | 83.25 | 100,369 | +1.61(+1.97%) |
Nov 30, 2018 | 80.94 | 81.71 | 80.89 | 81.63 | 60,761 | +0.44(+0.54%) |
Nov 29, 2018 | 80.72 | 81.70 | 80.37 | 81.19 | 103,589 | +0.51(+0.64%) |
Nov 28, 2018 | 79.56 | 80.69 | 78.53 | 80.68 | 71,491 | +1.32(+1.67%) |
Nov 27, 2018 | 80.03 | 80.41 | 78.82 | 79.36 | 102,852 | -1.31(-1.62%) |
Nov 26, 2018 | 80.46 | 81.08 | 80.29 | 80.66 | 94,223 | +0.79(+0.99%) |
Nov 23, 2018 | 79.83 | 80.38 | 79.62 | 79.87 | 25,548 | -0.99(-1.22%) |
Nov 21, 2018 | 80.86 | 80.86 | 80.86 | 0 | +0.94(+1.17%) | |
Nov 20, 2018 | 80.59 | 80.86 | 79.58 | 79.92 | 109,409 | -1.79(-2.19%) |
Nov 19, 2018 | 82.80 | 83.07 | 81.49 | 81.71 | 42,802 | -1.25(-1.51%) |
Nov 16, 2018 | 81.99 | 83.22 | 81.88 | 82.97 | 72,314 | +0.65(+0.79%) |
Nov 15, 2018 | 80.88 | 82.72 | 80.74 | 82.32 | 101,849 | +1.16(+1.43%) |
Nov 14, 2018 | 81.56 | 82.22 | 80.66 | 81.16 | 75,090 | -0.07(-0.09%) |
Nov 13, 2018 | 81.90 | 82.64 | 81.18 | 81.23 | 67,889 | -0.49(-0.59%) |
Nov 12, 2018 | 82.95 | 82.95 | 81.63 | 81.71 | 108,556 | -1.33(-1.60%) |
Nov 09, 2018 | 84.01 | 84.01 | 82.38 | 83.05 | 62,316 | -1.38(-1.63%) |
Nov 08, 2018 | 84.46 | 84.87 | 84.10 | 84.42 | 70,515 | -0.54(-0.64%) |
Nov 07, 2018 | 84.14 | 85.01 | 83.63 | 84.96 | 60,949 | +1.56(+1.87%) |
Nov 06, 2018 | 82.22 | 83.41 | 82.22 | 83.41 | 45,699 | +1.09(+1.32%) |
Nov 05, 2018 | 82.07 | 82.49 | 81.83 | 82.32 | 60,331 | +0.17(+0.21%) |
Nov 02, 2018 | 82.65 | 82.97 | 81.12 | 82.15 | 110,415 | -0.01(-0.01%) |
Nov 01, 2018 | 81.56 | 82.34 | 80.83 | 82.16 | 85,497 | +2.44(+3.06%) |
Oct 31, 2018 | 79.44 | 80.27 | 79.18 | 79.72 | 133,575 | +1.06(+1.35%) |
Oct 30, 2018 | 77.32 | 78.76 | 76.92 | 78.65 | 86,998 | +1.18(+1.52%) |
Oct 29, 2018 | 78.66 | 79.33 | 76.75 | 77.47 | 172,602 | -0.15(-0.20%) |
Oct 26, 2018 | 77.53 | 78.50 | 76.70 | 77.63 | 163,179 | -0.77(-0.98%) |
Oct 25, 2018 | 77.66 | 79.00 | 77.52 | 78.39 | 123,570 | +1.37(+1.78%) |
Oct 24, 2018 | 79.73 | 80.03 | 76.91 | 77.02 | 118,591 | -2.84(-3.55%) |
Oct 23, 2018 | 79.73 | 80.32 | 78.46 | 79.86 | 1,248,327 | -1.30(-1.60%) |
Oct 22, 2018 | 81.95 | 82.07 | 80.76 | 81.16 | 69,125 | -0.43(-0.53%) |
Oct 19, 2018 | 81.94 | 82.69 | 81.36 | 81.59 | 103,861 | -0.57(-0.69%) |
Oct 18, 2018 | 83.09 | 83.63 | 81.91 | 82.16 | 74,986 | -0.87(-1.05%) |
Oct 17, 2018 | 83.41 | 83.54 | 82.61 | 83.03 | 50,982 | -0.53(-0.64%) |
Oct 16, 2018 | 82.57 | 83.63 | 82.35 | 83.56 | 471,463 | +1.36(+1.65%) |
Oct 15, 2018 | 82.58 | 83.03 | 82.20 | 82.20 | 58,613 | -0.42(-0.51%) |
Oct 12, 2018 | 83.80 | 83.95 | 82.07 | 82.62 | 99,084 | +0.31(+0.37%) |
Oct 11, 2018 | 82.86 | 83.87 | 82.10 | 82.32 | 157,154 | -0.84(-1.01%) |
Oct 10, 2018 | 85.31 | 85.31 | 83.10 | 83.16 | 207,639 | -2.02(-2.37%) |
Oct 09, 2018 | 87.43 | 87.43 | 85.15 | 85.17 | 201,458 | -2.95(-3.35%) |
Oct 08, 2018 | 87.81 | 88.30 | 87.48 | 88.12 | 146,774 | +0.10(+0.11%) |
Oct 05, 2018 | 88.75 | 88.91 | 87.67 | 88.03 | 100,528 | -0.86(-0.97%) |
Oct 04, 2018 | 89.38 | 89.38 | 88.22 | 88.89 | 109,258 | -0.56(-0.62%) |
Oct 03, 2018 | 90.48 | 90.48 | 89.41 | 89.45 | 127,258 | -0.26(-0.29%) |
Oct 02, 2018 | 89.44 | 89.91 | 88.95 | 89.71 | 46,037 | +0.33(+0.37%) |