Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.47 | 80.11 | 78.22 | 79.99 | 286,698 | +0.77(+0.97%) |
Dec 28, 2018 | 80.22 | 80.70 | 78.65 | 79.22 | 304,129 | -0.33(-0.42%) |
Dec 27, 2018 | 78.44 | 79.59 | 76.71 | 79.55 | 284,700 | +0.10(+0.12%) |
Dec 26, 2018 | 77.17 | 79.48 | 75.87 | 79.46 | 233,175 | +2.59(+3.37%) |
Dec 24, 2018 | 79.99 | 80.18 | 76.87 | 76.87 | 178,115 | -3.31(-4.13%) |
Dec 21, 2018 | 82.42 | 83.47 | 80.02 | 80.18 | 639,528 | -2.04(-2.48%) |
Dec 20, 2018 | 82.96 | 82.96 | 81.48 | 82.23 | 382,719 | -0.77(-0.93%) |
Dec 19, 2018 | 84.77 | 85.22 | 82.53 | 83.00 | 331,479 | -1.62(-1.91%) |
Dec 18, 2018 | 84.78 | 85.75 | 84.38 | 84.61 | 254,871 | +0.61(+0.72%) |
Dec 17, 2018 | 86.55 | 86.75 | 83.84 | 84.01 | 348,874 | -2.33(-2.70%) |
Dec 14, 2018 | 85.93 | 86.63 | 85.56 | 86.34 | 228,163 | -0.09(-0.10%) |
Dec 13, 2018 | 85.95 | 87.40 | 85.88 | 86.42 | 164,486 | +0.68(+0.80%) |
Dec 12, 2018 | 87.90 | 88.01 | 85.57 | 85.74 | 223,517 | -1.49(-1.71%) |
Dec 11, 2018 | 87.68 | 88.29 | 87.00 | 87.23 | 370,370 | +0.19(+0.22%) |
Dec 10, 2018 | 87.06 | 87.53 | 85.64 | 87.04 | 249,480 | +0.15(+0.17%) |
Dec 07, 2018 | 87.86 | 88.16 | 86.46 | 86.89 | 199,729 | -1.09(-1.24%) |
Dec 06, 2018 | 85.20 | 88.05 | 83.89 | 87.98 | 326,587 | +2.34(+2.73%) |
Dec 04, 2018 | 87.50 | 88.17 | 85.45 | 85.64 | 256,134 | -2.00(-2.28%) |
Dec 03, 2018 | 86.89 | 87.75 | 86.27 | 87.64 | 213,972 | +1.11(+1.28%) |
Nov 30, 2018 | 86.77 | 87.04 | 85.78 | 86.53 | 304,333 | -0.18(-0.21%) |
Nov 29, 2018 | 86.37 | 87.07 | 85.44 | 86.72 | 141,601 | +0.05(+0.06%) |
Nov 28, 2018 | 85.67 | 86.95 | 85.63 | 86.66 | 213,907 | +1.07(+1.25%) |
Nov 27, 2018 | 85.21 | 85.68 | 84.70 | 85.59 | 107,427 | +0.31(+0.37%) |
Nov 26, 2018 | 86.29 | 86.34 | 84.93 | 85.28 | 124,608 | -0.50(-0.58%) |
Nov 23, 2018 | 85.84 | 86.09 | 84.98 | 85.78 | 77,672 | -0.16(-0.19%) |
Nov 21, 2018 | 85.95 | 85.95 | 85.95 | 0 | +0.74(+0.87%) | |
Nov 20, 2018 | 85.63 | 86.21 | 84.72 | 85.20 | 173,942 | -0.77(-0.90%) |
Nov 19, 2018 | 86.34 | 87.26 | 85.15 | 85.97 | 184,072 | -0.38(-0.44%) |
Nov 16, 2018 | 84.00 | 86.36 | 84.00 | 86.35 | 248,159 | +1.65(+1.95%) |
Nov 15, 2018 | 85.15 | 85.19 | 83.96 | 84.70 | 150,775 | -0.59(-0.69%) |
Nov 14, 2018 | 85.53 | 86.15 | 85.18 | 85.29 | 170,794 | +0.03(+0.03%) |
Nov 13, 2018 | 85.63 | 85.72 | 84.52 | 85.26 | 174,289 | -0.10(-0.12%) |
Nov 12, 2018 | 85.60 | 86.34 | 85.29 | 85.37 | 117,697 | -0.17(-0.20%) |
Nov 09, 2018 | 86.00 | 86.24 | 84.97 | 85.54 | 150,837 | -0.59(-0.68%) |
Nov 08, 2018 | 86.22 | 86.51 | 85.34 | 86.13 | 159,612 | -0.21(-0.24%) |
Nov 07, 2018 | 85.47 | 86.47 | 85.30 | 86.34 | 192,992 | +1.32(+1.55%) |
Nov 06, 2018 | 83.20 | 85.12 | 83.20 | 85.02 | 217,511 | +1.70(+2.05%) |
Nov 05, 2018 | 83.12 | 84.32 | 83.11 | 83.32 | 208,570 | +0.26(+0.31%) |
Nov 02, 2018 | 83.58 | 83.58 | 82.00 | 83.06 | 168,522 | -0.33(-0.39%) |
Nov 01, 2018 | 83.02 | 83.71 | 82.36 | 83.39 | 246,794 | +0.51(+0.62%) |
Oct 31, 2018 | 84.46 | 84.54 | 82.73 | 82.87 | 260,506 | -1.34(-1.59%) |
Oct 30, 2018 | 83.98 | 85.14 | 83.51 | 84.22 | 181,260 | +0.49(+0.59%) |
Oct 29, 2018 | 83.54 | 84.91 | 83.08 | 83.72 | 252,749 | +0.92(+1.11%) |
Oct 26, 2018 | 83.84 | 84.04 | 81.44 | 82.81 | 253,707 | -1.50(-1.78%) |
Oct 25, 2018 | 83.96 | 84.86 | 83.10 | 84.30 | 273,810 | +0.22(+0.26%) |
Oct 24, 2018 | 82.48 | 84.49 | 82.17 | 84.09 | 415,077 | +1.72(+2.09%) |
Oct 23, 2018 | 80.85 | 82.77 | 80.77 | 82.36 | 200,556 | +1.10(+1.35%) |
Oct 22, 2018 | 82.57 | 83.22 | 81.24 | 81.27 | 246,139 | -1.29(-1.56%) |
Oct 19, 2018 | 82.86 | 83.05 | 81.29 | 82.55 | 416,103 | +1.89(+2.34%) |
Oct 18, 2018 | 80.58 | 81.72 | 80.58 | 80.67 | 293,866 | -0.20(-0.25%) |
Oct 17, 2018 | 80.97 | 81.52 | 80.30 | 80.87 | 315,673 | -0.20(-0.25%) |
Oct 16, 2018 | 79.15 | 81.28 | 78.11 | 81.07 | 259,960 | +2.41(+3.07%) |
Oct 15, 2018 | 77.76 | 79.44 | 77.76 | 78.65 | 270,327 | +0.75(+0.97%) |
Oct 12, 2018 | 79.38 | 79.38 | 77.39 | 77.90 | 216,142 | -0.51(-0.65%) |
Oct 11, 2018 | 81.44 | 81.44 | 78.26 | 78.41 | 287,259 | -2.66(-3.29%) |
Oct 10, 2018 | 82.05 | 82.90 | 80.86 | 81.08 | 256,790 | -1.24(-1.50%) |
Oct 09, 2018 | 81.54 | 82.52 | 81.19 | 82.31 | 149,183 | +0.65(+0.79%) |
Oct 08, 2018 | 79.96 | 81.99 | 79.84 | 81.66 | 179,445 | +1.85(+2.32%) |
Oct 05, 2018 | 80.05 | 80.61 | 79.70 | 79.81 | 232,671 | -0.17(-0.22%) |
Oct 04, 2018 | 79.97 | 80.43 | 78.82 | 79.98 | 195,525 | -0.47(-0.58%) |
Oct 03, 2018 | 81.37 | 81.75 | 80.08 | 80.45 | 227,354 | -0.80(-0.98%) |
Oct 02, 2018 | 81.64 | 82.17 | 81.17 | 81.25 | 160,036 | -0.44(-0.54%) |