Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.89 | 77.27 | 75.89 | 77.14 | 135,414 | +0.66(+0.86%) |
Dec 28, 2018 | 75.58 | 77.64 | 75.50 | 76.49 | 260,996 | +0.95(+1.26%) |
Dec 27, 2018 | 74.65 | 75.53 | 73.35 | 75.53 | 237,561 | -0.12(-0.16%) |
Dec 26, 2018 | 73.06 | 75.66 | 72.64 | 75.66 | 254,563 | +2.89(+3.97%) |
Dec 24, 2018 | 73.07 | 73.73 | 72.75 | 72.77 | 84,540 | -0.90(-1.22%) |
Dec 21, 2018 | 75.75 | 75.91 | 73.47 | 73.66 | 103,030 | -1.85(-2.45%) |
Dec 20, 2018 | 76.89 | 77.17 | 74.85 | 75.52 | 220,016 | -1.69(-2.19%) |
Dec 19, 2018 | 78.47 | 79.93 | 76.78 | 77.21 | 109,598 | -1.59(-2.02%) |
Dec 18, 2018 | 79.68 | 79.94 | 78.22 | 78.80 | 162,775 | -0.45(-0.57%) |
Dec 17, 2018 | 80.67 | 81.30 | 78.81 | 79.25 | 204,875 | -1.67(-2.07%) |
Dec 14, 2018 | 81.61 | 82.24 | 80.81 | 80.92 | 41,885 | -1.33(-1.62%) |
Dec 13, 2018 | 83.74 | 84.01 | 82.15 | 82.26 | 39,373 | -1.31(-1.56%) |
Dec 12, 2018 | 83.64 | 84.56 | 83.57 | 83.57 | 42,544 | +0.73(+0.88%) |
Dec 11, 2018 | 84.04 | 84.19 | 82.25 | 82.84 | 64,683 | -0.20(-0.24%) |
Dec 10, 2018 | 83.40 | 83.72 | 82.08 | 83.03 | 95,753 | -0.65(-0.78%) |
Dec 07, 2018 | 84.42 | 85.42 | 83.17 | 83.69 | 152,867 | -1.05(-1.24%) |
Dec 06, 2018 | 83.74 | 84.86 | 83.34 | 84.74 | 115,019 | -0.24(-0.29%) |
Dec 04, 2018 | 88.39 | 88.45 | 84.72 | 84.98 | 40,064 | -3.46(-3.92%) |
Dec 03, 2018 | 89.07 | 89.07 | 87.61 | 88.45 | 42,706 | +0.53(+0.61%) |
Nov 30, 2018 | 87.24 | 88.17 | 87.24 | 87.92 | 38,993 | +0.45(+0.51%) |
Nov 29, 2018 | 87.53 | 88.17 | 86.99 | 87.47 | 37,454 | -0.46(-0.52%) |
Nov 28, 2018 | 86.02 | 87.93 | 85.23 | 87.93 | 42,801 | +2.20(+2.57%) |
Nov 27, 2018 | 86.05 | 86.44 | 85.68 | 85.72 | 26,857 | -0.79(-0.92%) |
Nov 26, 2018 | 86.33 | 87.04 | 85.86 | 86.52 | 21,534 | +0.49(+0.58%) |
Nov 23, 2018 | 85.22 | 86.52 | 85.22 | 86.02 | 37,172 | +0.24(+0.28%) |
Nov 21, 2018 | 85.78 | 85.78 | 85.78 | 0 | +1.19(+1.40%) | |
Nov 20, 2018 | 85.00 | 85.91 | 84.30 | 84.59 | 125,456 | -1.45(-1.68%) |
Nov 19, 2018 | 87.36 | 87.36 | 85.72 | 86.04 | 126,536 | -1.50(-1.72%) |
Nov 16, 2018 | 86.94 | 87.88 | 86.66 | 87.54 | 29,459 | +0.18(+0.20%) |
Nov 15, 2018 | 85.85 | 87.61 | 85.85 | 87.36 | 24,436 | +1.16(+1.34%) |
Nov 14, 2018 | 87.95 | 88.31 | 85.75 | 86.21 | 27,470 | -1.09(-1.25%) |
Nov 13, 2018 | 88.07 | 88.77 | 87.13 | 87.30 | 51,004 | -0.41(-0.47%) |
Nov 12, 2018 | 89.33 | 89.36 | 87.62 | 87.71 | 45,540 | -1.77(-1.98%) |
Nov 09, 2018 | 90.77 | 90.77 | 88.94 | 89.48 | 34,708 | -1.80(-1.97%) |
Nov 08, 2018 | 91.10 | 91.75 | 90.94 | 91.29 | 27,155 | -0.10(-0.11%) |
Nov 07, 2018 | 90.37 | 91.39 | 90.16 | 91.39 | 30,459 | +1.39(+1.55%) |
Nov 06, 2018 | 89.73 | 90.22 | 89.37 | 90.00 | 34,238 | +0.32(+0.35%) |
Nov 05, 2018 | 90.15 | 90.38 | 89.21 | 89.68 | 53,428 | -0.52(-0.58%) |
Nov 02, 2018 | 90.27 | 90.40 | 89.43 | 90.20 | 154,153 | +0.44(+0.49%) |
Nov 01, 2018 | 88.59 | 90.03 | 88.26 | 89.76 | 90,844 | +1.54(+1.75%) |
Oct 31, 2018 | 88.63 | 88.87 | 87.96 | 88.22 | 39,847 | +0.49(+0.56%) |
Oct 30, 2018 | 86.36 | 87.91 | 86.36 | 87.73 | 97,807 | +1.62(+1.89%) |
Oct 29, 2018 | 87.82 | 88.16 | 85.41 | 86.10 | 114,891 | -0.60(-0.69%) |
Oct 26, 2018 | 86.38 | 87.57 | 85.18 | 86.70 | 72,523 | -0.70(-0.80%) |
Oct 25, 2018 | 86.24 | 87.72 | 86.24 | 87.40 | 60,420 | +1.75(+2.04%) |
Oct 24, 2018 | 88.84 | 89.24 | 85.66 | 85.66 | 91,991 | -3.20(-3.60%) |
Oct 23, 2018 | 88.31 | 89.60 | 87.35 | 88.86 | 88,983 | -0.70(-0.78%) |
Oct 22, 2018 | 90.22 | 90.59 | 89.11 | 89.56 | 60,127 | -0.57(-0.63%) |
Oct 19, 2018 | 91.59 | 92.26 | 89.99 | 90.13 | 32,994 | -1.24(-1.36%) |
Oct 18, 2018 | 92.73 | 92.79 | 91.06 | 91.37 | 48,651 | -1.55(-1.67%) |
Oct 17, 2018 | 92.96 | 93.21 | 92.07 | 92.92 | 158,342 | -0.32(-0.34%) |
Oct 16, 2018 | 91.36 | 93.25 | 90.85 | 93.24 | 43,368 | +2.47(+2.73%) |
Oct 15, 2018 | 90.46 | 91.29 | 89.88 | 90.76 | 69,093 | +0.20(+0.22%) |
Oct 12, 2018 | 91.72 | 91.86 | 89.77 | 90.57 | 135,727 | +0.23(+0.26%) |
Oct 11, 2018 | 91.39 | 92.29 | 90.33 | 90.33 | 34,666 | -1.40(-1.53%) |
Oct 10, 2018 | 94.24 | 94.26 | 91.73 | 91.73 | 61,385 | -2.77(-2.93%) |
Oct 09, 2018 | 94.40 | 95.38 | 94.40 | 94.51 | 28,665 | -0.28(-0.30%) |
Oct 08, 2018 | 94.64 | 94.98 | 93.84 | 94.79 | 47,635 | -0.21(-0.23%) |
Oct 05, 2018 | 96.07 | 96.37 | 94.11 | 95.00 | 124,586 | -0.78(-0.82%) |
Oct 04, 2018 | 97.23 | 97.23 | 95.74 | 95.79 | 31,641 | -1.51(-1.55%) |
Oct 03, 2018 | 96.72 | 97.76 | 96.43 | 97.30 | 52,151 | +0.94(+0.98%) |
Oct 02, 2018 | 97.33 | 97.66 | 96.03 | 96.35 | 183,674 | -1.05(-1.08%) |