Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 86.80 | 87.15 | 86.78 | 87.11 | 196,500 | +0.48(+0.55%) |
Dec 28, 2018 | 86.56 | 86.67 | 86.38 | 86.63 | 85,400 | +0.63(+0.73%) |
Dec 27, 2018 | 86.20 | 86.44 | 85.94 | 86.00 | 319,811 | +0.22(+0.26%) |
Dec 26, 2018 | 86.38 | 86.60 | 85.73 | 85.78 | 208,071 | -0.77(-0.89%) |
Dec 24, 2018 | 86.44 | 86.62 | 86.32 | 86.55 | 118,500 | +0.68(+0.79%) |
Dec 21, 2018 | 85.99 | 86.08 | 85.72 | 85.87 | 217,100 | +0.00(+0.00%) |
Dec 20, 2018 | 85.60 | 86.19 | 85.49 | 85.87 | 304,390 | +1.04(+1.23%) |
Dec 19, 2018 | 85.10 | 85.22 | 84.80 | 84.83 | 174,619 | -0.02(-0.02%) |
Dec 18, 2018 | 84.87 | 84.93 | 84.82 | 84.85 | 44,364 | +0.12(+0.14%) |
Dec 17, 2018 | 84.49 | 84.77 | 84.49 | 84.73 | 63,656 | +0.47(+0.56%) |
Dec 14, 2018 | 84.04 | 84.38 | 84.04 | 84.26 | 90,200 | +0.15(+0.18%) |
Dec 13, 2018 | 84.12 | 84.14 | 84.02 | 84.11 | 143,969 | -0.30(-0.36%) |
Dec 12, 2018 | 84.25 | 84.43 | 84.25 | 84.41 | 53,598 | +0.16(+0.19%) |
Dec 11, 2018 | 84.31 | 84.37 | 84.18 | 84.25 | 99,814 | -0.07(-0.08%) |
Dec 10, 2018 | 84.56 | 84.64 | 84.32 | 84.32 | 207,808 | -0.48(-0.57%) |
Dec 07, 2018 | 84.70 | 84.85 | 84.66 | 84.80 | 91,500 | +0.06(+0.07%) |
Dec 06, 2018 | 84.99 | 85.11 | 84.73 | 84.74 | 277,936 | +0.06(+0.07%) |
Dec 04, 2018 | 84.65 | 84.86 | 84.54 | 84.68 | 129,400 | +0.63(+0.75%) |
Dec 03, 2018 | 84.15 | 84.21 | 84.02 | 84.05 | 197,765 | -0.17(-0.20%) |
Nov 30, 2018 | 84.17 | 84.22 | 84.01 | 84.22 | 301,200 | -0.05(-0.06%) |
Nov 29, 2018 | 84.29 | 84.36 | 84.13 | 84.27 | 198,513 | +0.19(+0.23%) |
Nov 28, 2018 | 83.90 | 84.22 | 83.78 | 84.08 | 129,805 | +0.10(+0.12%) |
Nov 27, 2018 | 84.09 | 84.20 | 83.93 | 83.98 | 460,645 | -0.13(-0.15%) |
Nov 26, 2018 | 84.26 | 84.26 | 84.07 | 84.11 | 97,034 | -0.57(-0.67%) |
Nov 23, 2018 | 84.78 | 84.78 | 84.66 | 84.68 | 64,300 | +0.17(+0.20%) |
Nov 21, 2018 | 84.51 | 84.51 | 84.51 | 0 | -0.29(-0.34%) | |
Nov 20, 2018 | 84.96 | 85.04 | 84.67 | 84.80 | 87,031 | -0.10(-0.12%) |
Nov 19, 2018 | 84.66 | 84.99 | 84.66 | 84.90 | 110,477 | +0.17(+0.20%) |
Nov 16, 2018 | 84.75 | 84.84 | 84.62 | 84.73 | 389,100 | +0.59(+0.70%) |
Nov 15, 2018 | 84.48 | 84.49 | 84.05 | 84.14 | 339,569 | -0.04(-0.05%) |
Nov 14, 2018 | 83.84 | 84.34 | 83.84 | 84.18 | 200,606 | +0.19(+0.23%) |
Nov 13, 2018 | 83.91 | 84.02 | 83.81 | 83.99 | 87,586 | +0.00(+0.00%) |
Nov 12, 2018 | 83.95 | 84.06 | 83.92 | 83.99 | 84,708 | +0.00(+0.00%) |
Nov 09, 2018 | 83.87 | 84.09 | 83.87 | 83.99 | 111,100 | +0.15(+0.18%) |
Nov 08, 2018 | 84.09 | 84.10 | 83.83 | 83.84 | 53,760 | -0.35(-0.42%) |
Nov 07, 2018 | 84.34 | 84.42 | 84.18 | 84.19 | 76,084 | -0.03(-0.04%) |
Nov 06, 2018 | 84.38 | 84.39 | 84.20 | 84.22 | 216,219 | -0.23(-0.27%) |
Nov 05, 2018 | 84.43 | 84.49 | 84.38 | 84.45 | 146,592 | +0.02(+0.02%) |
Nov 02, 2018 | 84.59 | 84.69 | 84.34 | 84.43 | 114,700 | -0.37(-0.44%) |
Nov 01, 2018 | 84.70 | 84.85 | 84.57 | 84.80 | 42,449 | +0.09(+0.11%) |
Oct 31, 2018 | 84.33 | 84.71 | 84.30 | 84.71 | 51,774 | +0.14(+0.17%) |
Oct 30, 2018 | 84.67 | 84.79 | 84.55 | 84.57 | 51,844 | -0.44(-0.52%) |
Oct 29, 2018 | 85.03 | 85.18 | 84.91 | 85.01 | 216,854 | -0.49(-0.57%) |
Oct 26, 2018 | 85.29 | 85.79 | 85.28 | 85.50 | 217,000 | +0.60(+0.71%) |
Oct 25, 2018 | 85.08 | 85.11 | 84.82 | 84.90 | 34,903 | -0.33(-0.39%) |
Oct 24, 2018 | 84.88 | 85.26 | 84.84 | 85.23 | 34,313 | +0.18(+0.21%) |
Oct 23, 2018 | 85.22 | 85.34 | 84.98 | 85.05 | 60,079 | +0.35(+0.41%) |
Oct 22, 2018 | 84.72 | 84.86 | 84.69 | 84.70 | 56,749 | -0.21(-0.25%) |
Oct 19, 2018 | 85.02 | 85.05 | 84.89 | 84.91 | 18,700 | -0.28(-0.33%) |
Oct 18, 2018 | 84.96 | 85.39 | 84.94 | 85.19 | 149,710 | +0.24(+0.28%) |
Oct 17, 2018 | 85.16 | 85.34 | 84.92 | 84.95 | 38,530 | -0.22(-0.26%) |
Oct 16, 2018 | 85.25 | 85.26 | 85.15 | 85.17 | 11,854 | -0.35(-0.41%) |
Oct 15, 2018 | 85.52 | 85.62 | 85.41 | 85.52 | 41,510 | +0.34(+0.40%) |
Oct 12, 2018 | 85.16 | 85.44 | 85.14 | 85.18 | 45,400 | -0.15(-0.18%) |
Oct 11, 2018 | 85.09 | 85.40 | 84.99 | 85.33 | 147,552 | +0.28(+0.33%) |
Oct 10, 2018 | 84.44 | 85.06 | 84.43 | 85.05 | 68,933 | +0.38(+0.45%) |
Oct 09, 2018 | 84.36 | 84.68 | 84.36 | 84.67 | 13,639 | +0.14(+0.17%) |
Oct 08, 2018 | 84.50 | 84.73 | 84.43 | 84.53 | 56,268 | +0.43(+0.51%) |
Oct 05, 2018 | 83.96 | 84.17 | 83.92 | 84.10 | 102,500 | +0.13(+0.15%) |
Oct 04, 2018 | 83.74 | 84.10 | 83.74 | 83.97 | 257,590 | +0.37(+0.44%) |
Oct 03, 2018 | 83.94 | 83.98 | 83.54 | 83.60 | 149,337 | -0.58(-0.69%) |
Oct 02, 2018 | 84.04 | 84.19 | 84.02 | 84.18 | 92,760 | +0.31(+0.37%) |