Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.50 | 83.50 | 83.50 | 0 | +1.51(+1.84%) | |
Dec 28, 2018 | 81.67 | 82.71 | 81.40 | 81.99 | 461,015 | +0.71(+0.87%) |
Dec 27, 2018 | 81.01 | 81.39 | 79.75 | 81.28 | 624,016 | +1.70(+2.14%) |
Dec 24, 2018 | 79.58 | 79.58 | 79.58 | 0 | +0.99(+1.26%) | |
Dec 21, 2018 | 80.40 | 80.52 | 78.33 | 78.59 | 2,076,766 | -1.63(-2.03%) |
Dec 20, 2018 | 82.35 | 82.74 | 79.94 | 80.22 | 779,923 | -2.31(-2.80%) |
Dec 19, 2018 | 83.64 | 84.00 | 82.15 | 82.53 | 1,128,868 | -1.21(-1.44%) |
Dec 18, 2018 | 83.17 | 84.45 | 83.11 | 83.74 | 920,522 | +0.76(+0.92%) |
Dec 17, 2018 | 83.92 | 84.31 | 82.75 | 82.98 | 541,890 | -1.33(-1.58%) |
Dec 14, 2018 | 84.70 | 85.11 | 84.05 | 84.31 | 632,822 | -0.96(-1.13%) |
Dec 13, 2018 | 86.04 | 86.30 | 85.05 | 85.27 | 423,626 | -0.47(-0.55%) |
Dec 12, 2018 | 84.93 | 86.43 | 84.86 | 85.74 | 665,169 | +1.33(+1.58%) |
Dec 11, 2018 | 84.71 | 85.76 | 84.26 | 84.41 | 580,621 | +0.25(+0.30%) |
Dec 10, 2018 | 83.30 | 84.25 | 82.75 | 84.16 | 497,585 | +0.87(+1.04%) |
Dec 07, 2018 | 85.00 | 85.32 | 83.26 | 83.29 | 634,159 | -1.73(-2.03%) |
Dec 06, 2018 | 84.22 | 85.15 | 83.01 | 85.02 | 809,888 | +0.11(+0.13%) |
Dec 05, 2018 | 84.36 | 85.50 | 84.36 | 84.91 | 203,446 | +0.51(+0.60%) |
Dec 04, 2018 | 84.52 | 85.70 | 84.06 | 84.40 | 713,228 | -0.60(-0.71%) |
Dec 03, 2018 | 85.05 | 85.38 | 84.10 | 85.00 | 658,893 | +0.00(+0.00%) |
Nov 30, 2018 | 84.25 | 85.07 | 84.05 | 85.00 | 1,151,680 | +0.68(+0.81%) |
Nov 29, 2018 | 84.58 | 85.21 | 84.28 | 84.32 | 500,145 | -0.45(-0.53%) |
Nov 28, 2018 | 84.37 | 85.00 | 84.26 | 84.77 | 644,915 | +0.84(+1.00%) |
Nov 27, 2018 | 84.00 | 84.50 | 83.22 | 83.93 | 482,707 | -0.20(-0.24%) |
Nov 26, 2018 | 83.68 | 84.39 | 83.06 | 84.13 | 482,294 | +0.85(+1.02%) |
Nov 23, 2018 | 82.40 | 83.46 | 82.10 | 83.28 | 263,429 | +0.64(+0.77%) |
Nov 22, 2018 | 82.33 | 82.98 | 81.72 | 82.64 | 156,516 | +0.31(+0.38%) |
Nov 21, 2018 | 81.75 | 83.21 | 81.37 | 82.33 | 811,648 | +0.81(+0.99%) |
Nov 20, 2018 | 80.20 | 81.61 | 79.79 | 81.52 | 565,307 | +0.84(+1.04%) |
Nov 19, 2018 | 82.14 | 82.80 | 80.46 | 80.68 | 451,284 | -2.19(-2.64%) |
Nov 16, 2018 | 81.05 | 82.97 | 80.68 | 82.87 | 585,621 | +1.33(+1.63%) |
Nov 15, 2018 | 81.05 | 81.66 | 80.68 | 81.54 | 514,209 | +0.19(+0.23%) |
Nov 14, 2018 | 81.88 | 82.52 | 80.92 | 81.35 | 494,509 | -0.24(-0.29%) |
Nov 13, 2018 | 80.46 | 81.90 | 80.46 | 81.59 | 525,363 | +1.28(+1.59%) |
Nov 12, 2018 | 81.52 | 81.52 | 80.01 | 80.31 | 644,546 | -1.37(-1.68%) |
Nov 09, 2018 | 81.74 | 82.30 | 81.33 | 81.68 | 477,039 | -0.51(-0.62%) |
Nov 08, 2018 | 81.60 | 82.62 | 81.21 | 82.19 | 686,491 | +0.72(+0.88%) |
Nov 07, 2018 | 82.28 | 83.20 | 81.47 | 81.47 | 871,589 | +2.35(+2.97%) |
Nov 06, 2018 | 79.84 | 80.10 | 78.56 | 79.12 | 577,612 | -0.63(-0.79%) |
Nov 05, 2018 | 80.03 | 80.38 | 79.41 | 79.75 | 642,091 | -0.63(-0.78%) |
Nov 02, 2018 | 82.01 | 82.39 | 80.14 | 80.38 | 708,920 | -1.62(-1.98%) |
Nov 01, 2018 | 79.79 | 82.31 | 79.72 | 82.00 | 843,781 | +0.70(+0.86%) |
Oct 31, 2018 | 78.92 | 81.85 | 78.92 | 81.30 | 850,084 | +2.88(+3.67%) |
Oct 30, 2018 | 75.86 | 78.47 | 75.75 | 78.42 | 832,742 | +2.28(+2.99%) |
Oct 29, 2018 | 76.84 | 77.50 | 75.54 | 76.14 | 817,014 | -0.50(-0.65%) |
Oct 26, 2018 | 77.39 | 77.75 | 76.19 | 76.64 | 617,995 | -1.25(-1.60%) |
Oct 25, 2018 | 78.66 | 78.88 | 77.70 | 77.89 | 562,267 | -0.29(-0.37%) |
Oct 24, 2018 | 80.53 | 81.17 | 78.08 | 78.18 | 805,618 | -2.52(-3.12%) |
Oct 23, 2018 | 79.12 | 80.96 | 78.85 | 80.70 | 629,732 | -0.07(-0.09%) |
Oct 22, 2018 | 78.83 | 81.14 | 78.77 | 80.77 | 630,050 | +2.00(+2.54%) |
Oct 19, 2018 | 79.02 | 79.97 | 78.54 | 78.77 | 510,256 | +0.01(+0.01%) |
Oct 18, 2018 | 79.74 | 80.04 | 78.36 | 78.76 | 710,054 | -1.03(-1.29%) |
Oct 17, 2018 | 80.51 | 80.51 | 79.44 | 79.79 | 563,644 | -0.94(-1.16%) |
Oct 16, 2018 | 78.85 | 80.81 | 78.85 | 80.73 | 547,379 | +1.91(+2.42%) |
Oct 15, 2018 | 78.70 | 79.09 | 77.81 | 78.82 | 565,326 | +0.21(+0.27%) |
Oct 12, 2018 | 78.09 | 79.22 | 77.69 | 78.61 | 658,705 | +1.11(+1.43%) |
Oct 11, 2018 | 76.74 | 78.39 | 76.60 | 77.50 | 809,329 | +0.11(+0.14%) |
Oct 10, 2018 | 78.31 | 78.75 | 76.82 | 77.39 | 1,266,658 | -1.83(-2.31%) |
Oct 09, 2018 | 80.56 | 81.49 | 79.18 | 79.22 | 835,375 | -2.27(-2.79%) |
Oct 05, 2018 | 81.49 | 81.49 | 81.49 | 0 | -0.49(-0.60%) | |
Oct 04, 2018 | 82.28 | 82.28 | 81.38 | 81.98 | 501,491 | -0.54(-0.65%) |
Oct 03, 2018 | 82.00 | 82.69 | 81.94 | 82.52 | 478,630 | +0.52(+0.63%) |
Oct 02, 2018 | 83.46 | 83.46 | 81.54 | 82.00 | 641,311 | -1.78(-2.12%) |