Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.83 | 80.30 | 78.69 | 80.30 | 534,419 | +0.50(+0.62%) |
Dec 28, 2018 | 80.72 | 81.16 | 78.91 | 79.80 | 707,474 | -0.31(-0.39%) |
Dec 27, 2018 | 79.22 | 80.11 | 77.53 | 80.11 | 727,998 | +0.18(+0.23%) |
Dec 26, 2018 | 77.53 | 79.93 | 76.53 | 79.93 | 672,638 | +2.54(+3.29%) |
Dec 24, 2018 | 81.61 | 81.61 | 77.38 | 77.38 | 391,518 | -4.17(-5.11%) |
Dec 21, 2018 | 81.71 | 84.09 | 81.51 | 81.55 | 1,563,452 | -0.09(-0.11%) |
Dec 20, 2018 | 82.12 | 83.02 | 81.11 | 81.65 | 918,814 | -0.61(-0.74%) |
Dec 19, 2018 | 82.60 | 83.54 | 81.82 | 82.26 | 853,083 | -0.21(-0.25%) |
Dec 18, 2018 | 81.87 | 82.99 | 81.66 | 82.47 | 556,763 | +1.00(+1.23%) |
Dec 17, 2018 | 85.21 | 85.65 | 81.24 | 81.47 | 931,087 | -3.62(-4.25%) |
Dec 14, 2018 | 84.72 | 85.44 | 84.19 | 85.09 | 957,283 | -0.05(-0.06%) |
Dec 13, 2018 | 83.90 | 85.68 | 83.90 | 85.14 | 642,085 | +1.32(+1.57%) |
Dec 12, 2018 | 86.00 | 86.20 | 83.77 | 83.82 | 780,466 | -1.70(-1.99%) |
Dec 11, 2018 | 85.94 | 86.54 | 85.48 | 85.52 | 952,745 | +0.04(+0.05%) |
Dec 10, 2018 | 85.74 | 85.88 | 84.11 | 85.48 | 638,014 | +0.03(+0.04%) |
Dec 07, 2018 | 86.60 | 87.07 | 85.20 | 85.45 | 1,037,732 | -1.33(-1.53%) |
Dec 06, 2018 | 84.40 | 86.86 | 83.12 | 86.77 | 1,192,056 | +2.03(+2.40%) |
Dec 04, 2018 | 86.69 | 86.86 | 84.63 | 84.74 | 1,263,466 | -2.01(-2.31%) |
Dec 03, 2018 | 86.83 | 87.16 | 86.21 | 86.75 | 781,646 | -0.14(-0.16%) |
Nov 30, 2018 | 86.18 | 86.93 | 85.66 | 86.89 | 892,924 | +1.12(+1.31%) |
Nov 29, 2018 | 86.00 | 86.23 | 85.02 | 85.77 | 500,178 | -0.28(-0.32%) |
Nov 28, 2018 | 85.53 | 86.19 | 84.89 | 86.04 | 767,931 | +0.40(+0.47%) |
Nov 27, 2018 | 85.09 | 85.74 | 84.78 | 85.64 | 660,577 | +0.52(+0.61%) |
Nov 26, 2018 | 85.01 | 85.13 | 84.16 | 85.12 | 662,307 | +0.55(+0.65%) |
Nov 23, 2018 | 84.82 | 85.17 | 84.06 | 84.57 | 167,691 | -0.26(-0.31%) |
Nov 21, 2018 | 84.83 | 84.83 | 84.83 | 0 | +0.14(+0.17%) | |
Nov 20, 2018 | 85.10 | 85.53 | 84.12 | 84.68 | 573,762 | -0.44(-0.51%) |
Nov 19, 2018 | 84.75 | 85.42 | 84.17 | 85.12 | 509,557 | +0.35(+0.42%) |
Nov 16, 2018 | 83.04 | 84.85 | 82.83 | 84.77 | 746,567 | +1.70(+2.05%) |
Nov 15, 2018 | 83.68 | 83.87 | 82.22 | 83.06 | 562,715 | -1.12(-1.34%) |
Nov 14, 2018 | 85.32 | 85.42 | 84.08 | 84.19 | 551,379 | -1.02(-1.20%) |
Nov 13, 2018 | 84.86 | 85.41 | 84.16 | 85.21 | 818,415 | +0.49(+0.57%) |
Nov 12, 2018 | 84.45 | 85.46 | 84.41 | 84.73 | 636,329 | +0.39(+0.46%) |
Nov 09, 2018 | 83.82 | 84.42 | 83.64 | 84.34 | 528,579 | +0.53(+0.63%) |
Nov 08, 2018 | 82.34 | 83.90 | 81.93 | 83.81 | 649,303 | +1.26(+1.52%) |
Nov 07, 2018 | 82.63 | 82.88 | 81.92 | 82.55 | 1,129,780 | +0.45(+0.55%) |
Nov 06, 2018 | 81.98 | 82.68 | 81.57 | 82.10 | 930,763 | +0.41(+0.50%) |
Nov 05, 2018 | 81.02 | 82.01 | 81.00 | 81.69 | 884,997 | +0.76(+0.93%) |
Nov 02, 2018 | 82.27 | 82.49 | 80.39 | 80.93 | 944,173 | -1.45(-1.76%) |
Nov 01, 2018 | 83.17 | 83.17 | 81.04 | 82.39 | 1,120,568 | +0.40(+0.49%) |
Oct 31, 2018 | 83.79 | 83.79 | 81.64 | 81.98 | 1,029,891 | -1.92(-2.29%) |
Oct 30, 2018 | 83.91 | 84.83 | 83.54 | 83.90 | 715,768 | +0.34(+0.40%) |
Oct 29, 2018 | 82.74 | 83.90 | 82.58 | 83.57 | 548,251 | +1.45(+1.77%) |
Oct 26, 2018 | 83.90 | 83.90 | 81.64 | 82.12 | 826,420 | -1.81(-2.16%) |
Oct 25, 2018 | 83.12 | 84.50 | 82.18 | 83.93 | 906,785 | +0.79(+0.95%) |
Oct 24, 2018 | 82.00 | 84.02 | 81.90 | 83.14 | 734,317 | +1.31(+1.60%) |
Oct 23, 2018 | 80.90 | 82.30 | 80.52 | 81.83 | 542,337 | +0.44(+0.55%) |
Oct 22, 2018 | 83.48 | 83.69 | 81.37 | 81.39 | 657,720 | -2.02(-2.42%) |
Oct 19, 2018 | 82.34 | 83.71 | 82.34 | 83.41 | 526,673 | +0.98(+1.19%) |
Oct 18, 2018 | 82.31 | 82.89 | 82.15 | 82.43 | 552,522 | +0.11(+0.13%) |
Oct 17, 2018 | 82.18 | 82.75 | 81.47 | 82.32 | 554,974 | -0.11(-0.13%) |
Oct 16, 2018 | 81.03 | 82.69 | 80.40 | 82.43 | 854,911 | +1.61(+1.99%) |
Oct 15, 2018 | 79.26 | 81.70 | 79.10 | 80.82 | 930,223 | +1.43(+1.81%) |
Oct 12, 2018 | 80.29 | 80.70 | 78.89 | 79.38 | 843,225 | -0.22(-0.27%) |
Oct 11, 2018 | 82.07 | 82.12 | 79.42 | 79.60 | 1,400,525 | -2.23(-2.72%) |
Oct 10, 2018 | 82.83 | 83.40 | 81.70 | 81.82 | 848,809 | -1.26(-1.52%) |
Oct 09, 2018 | 82.98 | 83.20 | 82.20 | 83.09 | 907,115 | +0.12(+0.14%) |
Oct 08, 2018 | 81.80 | 83.42 | 81.80 | 82.97 | 717,363 | +1.34(+1.64%) |
Oct 05, 2018 | 81.63 | 82.28 | 81.51 | 81.63 | 680,537 | +0.17(+0.20%) |
Oct 04, 2018 | 81.54 | 81.88 | 80.58 | 81.47 | 627,025 | -0.50(-0.61%) |
Oct 03, 2018 | 82.95 | 83.19 | 81.24 | 81.97 | 558,026 | -0.99(-1.19%) |
Oct 02, 2018 | 82.85 | 83.38 | 82.52 | 82.95 | 567,244 | +0.22(+0.27%) |