Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.28 | 80.74 | 78.26 | 80.18 | 539,157 | +1.37(+1.73%) |
Dec 28, 2018 | 79.96 | 80.71 | 78.15 | 78.82 | 647,701 | -0.92(-1.16%) |
Dec 27, 2018 | 76.57 | 79.81 | 76.08 | 79.74 | 867,642 | +2.41(+3.11%) |
Dec 26, 2018 | 75.61 | 77.62 | 74.75 | 77.33 | 798,473 | +2.25(+3.00%) |
Dec 24, 2018 | 76.13 | 77.01 | 74.77 | 75.08 | 389,617 | -2.17(-2.81%) |
Dec 21, 2018 | 79.58 | 81.02 | 76.50 | 77.26 | 2,135,573 | -1.83(-2.31%) |
Dec 20, 2018 | 78.86 | 79.84 | 76.97 | 79.08 | 552,895 | -0.07(-0.09%) |
Dec 19, 2018 | 80.67 | 82.10 | 78.46 | 79.15 | 614,867 | -1.52(-1.89%) |
Dec 18, 2018 | 80.93 | 82.38 | 80.09 | 80.68 | 647,436 | +0.63(+0.79%) |
Dec 17, 2018 | 83.66 | 83.66 | 79.76 | 80.05 | 1,000,070 | -3.63(-4.34%) |
Dec 14, 2018 | 84.74 | 86.81 | 83.58 | 83.67 | 820,944 | -1.82(-2.13%) |
Dec 13, 2018 | 86.71 | 87.10 | 85.36 | 85.49 | 703,347 | -0.98(-1.14%) |
Dec 12, 2018 | 87.28 | 88.25 | 86.31 | 86.48 | 687,323 | +0.67(+0.78%) |
Dec 11, 2018 | 86.10 | 86.90 | 84.83 | 85.81 | 629,590 | +0.86(+1.02%) |
Dec 10, 2018 | 85.39 | 85.91 | 83.96 | 84.94 | 920,588 | -0.33(-0.39%) |
Dec 07, 2018 | 86.26 | 86.33 | 83.72 | 85.28 | 1,309,136 | -1.04(-1.21%) |
Dec 06, 2018 | 84.82 | 86.78 | 84.05 | 86.32 | 1,107,400 | -0.58(-0.67%) |
Dec 04, 2018 | 90.75 | 91.07 | 86.56 | 86.90 | 718,198 | -4.24(-4.65%) |
Dec 03, 2018 | 91.95 | 93.37 | 89.95 | 91.14 | 647,143 | +0.47(+0.52%) |
Nov 30, 2018 | 88.23 | 91.52 | 87.60 | 90.66 | 1,156,442 | +2.32(+2.63%) |
Nov 29, 2018 | 87.10 | 89.32 | 86.38 | 88.34 | 396,890 | +0.84(+0.95%) |
Nov 28, 2018 | 85.85 | 87.76 | 85.04 | 87.51 | 787,803 | +2.21(+2.59%) |
Nov 27, 2018 | 85.52 | 86.54 | 84.24 | 85.30 | 533,881 | -0.43(-0.50%) |
Nov 26, 2018 | 85.23 | 86.32 | 84.82 | 85.73 | 601,223 | +1.36(+1.61%) |
Nov 23, 2018 | 83.39 | 85.51 | 83.39 | 84.37 | 106,305 | +0.38(+0.46%) |
Nov 21, 2018 | 83.99 | 83.99 | 83.99 | 0 | +0.92(+1.11%) | |
Nov 20, 2018 | 81.19 | 84.42 | 79.75 | 83.06 | 533,136 | -0.60(-0.72%) |
Nov 19, 2018 | 86.60 | 87.24 | 83.29 | 83.66 | 589,035 | -2.49(-2.89%) |
Nov 16, 2018 | 85.13 | 86.80 | 84.82 | 86.15 | 767,842 | +0.61(+0.71%) |
Nov 15, 2018 | 81.47 | 85.83 | 80.53 | 85.54 | 897,766 | +4.09(+5.02%) |
Nov 14, 2018 | 83.02 | 83.54 | 80.90 | 81.45 | 598,543 | -1.10(-1.33%) |
Nov 13, 2018 | 82.12 | 83.70 | 81.84 | 82.55 | 419,718 | +1.02(+1.25%) |
Nov 12, 2018 | 82.99 | 83.08 | 81.26 | 81.53 | 900,293 | -1.67(-2.00%) |
Nov 09, 2018 | 85.67 | 86.87 | 83.06 | 83.20 | 376,835 | -3.32(-3.84%) |
Nov 08, 2018 | 86.13 | 87.51 | 85.48 | 86.52 | 811,041 | +0.27(+0.32%) |
Nov 07, 2018 | 85.95 | 87.54 | 84.70 | 86.24 | 701,040 | +0.76(+0.89%) |
Nov 06, 2018 | 84.31 | 85.64 | 83.89 | 85.48 | 869,582 | +1.15(+1.36%) |
Nov 05, 2018 | 86.00 | 86.00 | 83.12 | 84.33 | 724,102 | -1.85(-2.15%) |
Nov 02, 2018 | 87.46 | 87.95 | 85.70 | 86.18 | 717,121 | -0.74(-0.86%) |
Nov 01, 2018 | 84.58 | 87.04 | 84.39 | 86.93 | 613,797 | +2.58(+3.05%) |
Oct 31, 2018 | 84.06 | 84.99 | 83.30 | 84.35 | 726,718 | +1.05(+1.26%) |
Oct 30, 2018 | 81.75 | 84.43 | 80.96 | 83.30 | 1,048,481 | +1.11(+1.35%) |
Oct 29, 2018 | 83.66 | 85.80 | 81.03 | 82.20 | 1,324,803 | -0.19(-0.23%) |
Oct 26, 2018 | 85.67 | 85.70 | 78.22 | 82.38 | 3,625,934 | +8.10(+10.90%) |
Oct 25, 2018 | 75.78 | 76.99 | 73.33 | 74.28 | 1,585,225 | -0.56(-0.75%) |
Oct 24, 2018 | 78.80 | 79.27 | 74.69 | 74.84 | 810,480 | -3.71(-4.73%) |
Oct 23, 2018 | 78.12 | 79.38 | 76.86 | 78.55 | 640,484 | -0.73(-0.93%) |
Oct 22, 2018 | 79.50 | 80.58 | 79.04 | 79.29 | 1,006,795 | -0.08(-0.10%) |
Oct 19, 2018 | 80.64 | 81.35 | 78.93 | 79.37 | 646,470 | -0.91(-1.13%) |
Oct 18, 2018 | 81.83 | 81.94 | 79.96 | 80.28 | 572,937 | -2.12(-2.57%) |
Oct 17, 2018 | 81.13 | 83.19 | 80.38 | 82.39 | 678,562 | +1.43(+1.77%) |
Oct 16, 2018 | 78.80 | 80.99 | 78.76 | 80.96 | 1,397,852 | +2.67(+3.42%) |
Oct 15, 2018 | 80.22 | 80.36 | 78.14 | 78.29 | 1,442,943 | -2.72(-3.36%) |
Oct 12, 2018 | 80.12 | 81.47 | 79.33 | 81.01 | 795,224 | +2.63(+3.36%) |
Oct 11, 2018 | 78.36 | 79.65 | 77.44 | 78.38 | 761,986 | -0.25(-0.32%) |
Oct 10, 2018 | 80.23 | 80.71 | 78.51 | 78.63 | 708,569 | -2.13(-2.63%) |
Oct 09, 2018 | 80.14 | 81.34 | 80.09 | 80.76 | 760,564 | +0.34(+0.43%) |
Oct 08, 2018 | 81.77 | 82.36 | 79.90 | 80.41 | 1,144,540 | -1.81(-2.20%) |
Oct 05, 2018 | 83.95 | 85.65 | 80.90 | 82.23 | 904,977 | -1.83(-2.18%) |
Oct 04, 2018 | 85.00 | 85.00 | 83.39 | 84.06 | 967,089 | -1.19(-1.40%) |
Oct 03, 2018 | 85.45 | 86.62 | 85.01 | 85.25 | 658,667 | +0.17(+0.20%) |
Oct 02, 2018 | 86.06 | 86.87 | 84.97 | 85.09 | 1,071,515 | -1.02(-1.18%) |