Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 75.67 | 78.53 | 75.67 | 78.25 | 10,200 | +1.25(+1.62%) |
Dec 28, 2018 | 78.31 | 78.31 | 76.31 | 77.00 | 6,300 | -1.61(-2.04%) |
Dec 27, 2018 | 76.04 | 79.00 | 76.04 | 78.61 | 9,795 | +2.18(+2.85%) |
Dec 26, 2018 | 74.37 | 76.64 | 74.37 | 76.42 | 4,706 | -1.58(-2.02%) |
Dec 24, 2018 | 79.35 | 79.35 | 77.44 | 78.00 | 5,000 | -1.90(-2.38%) |
Dec 21, 2018 | 79.93 | 79.93 | 78.19 | 79.90 | 2,700 | -1.72(-2.11%) |
Dec 20, 2018 | 80.75 | 81.62 | 80.44 | 81.62 | 2,176 | -0.31(-0.38%) |
Dec 19, 2018 | 82.92 | 82.93 | 81.32 | 81.93 | 3,700 | -0.72(-0.87%) |
Dec 18, 2018 | 82.80 | 83.70 | 82.57 | 82.65 | 6,974 | -1.23(-1.47%) |
Dec 17, 2018 | 83.80 | 84.39 | 83.59 | 83.88 | 3,958 | -0.89(-1.05%) |
Dec 14, 2018 | 85.16 | 85.38 | 84.32 | 84.77 | 2,400 | -3.65(-4.13%) |
Dec 13, 2018 | 87.79 | 89.00 | 87.79 | 88.42 | 2,268 | -0.67(-0.76%) |
Dec 12, 2018 | 89.78 | 89.78 | 89.03 | 89.09 | 2,058 | +3.72(+4.35%) |
Dec 11, 2018 | 85.78 | 86.01 | 84.96 | 85.38 | 4,511 | -0.12(-0.13%) |
Dec 10, 2018 | 85.25 | 85.71 | 85.12 | 85.50 | 4,225 | -0.77(-0.90%) |
Dec 07, 2018 | 87.40 | 87.40 | 86.27 | 86.27 | 18,200 | +0.25(+0.29%) |
Dec 06, 2018 | 85.20 | 86.02 | 85.20 | 86.02 | 2,242 | -3.25(-3.64%) |
Dec 04, 2018 | 89.27 | 90.21 | 89.27 | 89.27 | 3,600 | -1.14(-1.26%) |
Dec 03, 2018 | 90.41 | 90.41 | 90.41 | 675 | +0.00(+0.00%) | |
Nov 30, 2018 | 90.19 | 90.41 | 90.19 | 90.41 | 1,300 | +0.66(+0.74%) |
Nov 29, 2018 | 90.01 | 90.01 | 89.75 | 89.75 | 1,358 | +0.20(+0.22%) |
Nov 28, 2018 | 90.13 | 90.13 | 89.29 | 89.55 | 2,013 | +2.70(+3.11%) |
Nov 27, 2018 | 85.57 | 87.13 | 85.57 | 86.85 | 3,396 | +0.46(+0.53%) |
Nov 26, 2018 | 86.80 | 86.93 | 86.39 | 86.39 | 2,952 | -1.90(-2.15%) |
Nov 23, 2018 | 88.29 | 88.29 | 88.29 | 88.29 | 300 | +0.85(+0.97%) |
Nov 21, 2018 | 87.44 | 87.44 | 87.44 | 0 | +0.83(+0.96%) | |
Nov 20, 2018 | 86.57 | 87.32 | 86.45 | 86.61 | 2,586 | -2.19(-2.46%) |
Nov 19, 2018 | 90.35 | 90.35 | 88.80 | 88.80 | 5,452 | -0.47(-0.53%) |
Nov 16, 2018 | 88.88 | 89.27 | 88.88 | 89.27 | 2,100 | +1.30(+1.47%) |
Nov 15, 2018 | 86.23 | 88.15 | 86.23 | 87.97 | 2,911 | +0.80(+0.92%) |
Nov 14, 2018 | 87.31 | 87.79 | 87.17 | 87.17 | 2,069 | -2.48(-2.77%) |
Nov 13, 2018 | 89.68 | 89.68 | 88.04 | 89.65 | 3,896 | -0.58(-0.64%) |
Nov 12, 2018 | 89.89 | 90.23 | 89.76 | 90.23 | 2,740 | +0.50(+0.56%) |
Nov 09, 2018 | 89.73 | 89.73 | 89.73 | 89.73 | 500 | -1.85(-2.02%) |
Nov 08, 2018 | 91.50 | 91.58 | 91.50 | 91.58 | 1,489 | +3.28(+3.71%) |
Nov 07, 2018 | 87.73 | 88.30 | 87.73 | 88.30 | 2,482 | -0.36(-0.41%) |
Nov 06, 2018 | 86.76 | 88.80 | 86.76 | 88.66 | 8,629 | +2.75(+3.21%) |
Nov 05, 2018 | 85.65 | 86.05 | 85.65 | 85.91 | 2,782 | +1.81(+2.15%) |
Nov 02, 2018 | 83.54 | 84.60 | 83.54 | 84.09 | 2,600 | +1.24(+1.50%) |
Nov 01, 2018 | 81.63 | 83.75 | 81.63 | 82.86 | 6,279 | -0.10(-0.13%) |
Oct 31, 2018 | 82.89 | 83.54 | 82.89 | 82.96 | 3,911 | -1.02(-1.21%) |
Oct 30, 2018 | 82.86 | 84.51 | 82.86 | 83.97 | 2,915 | +1.75(+2.13%) |
Oct 29, 2018 | 82.94 | 84.94 | 81.90 | 82.22 | 5,690 | -1.23(-1.48%) |
Oct 26, 2018 | 82.06 | 83.73 | 82.06 | 83.45 | 8,300 | +0.36(+0.44%) |
Oct 25, 2018 | 83.30 | 83.94 | 82.66 | 83.09 | 22,125 | -4.35(-4.98%) |
Oct 24, 2018 | 87.65 | 89.70 | 87.44 | 87.44 | 1,511 | -3.38(-3.72%) |
Oct 23, 2018 | 90.63 | 91.08 | 89.78 | 90.82 | 6,218 | -2.65(-2.84%) |
Oct 22, 2018 | 95.31 | 95.31 | 93.47 | 93.47 | 4,142 | -2.62(-2.73%) |
Oct 19, 2018 | 94.40 | 96.16 | 94.40 | 96.09 | 35,700 | +3.30(+3.55%) |
Oct 18, 2018 | 92.34 | 93.27 | 92.34 | 92.80 | 2,902 | +0.78(+0.85%) |
Oct 17, 2018 | 95.25 | 95.25 | 92.00 | 92.01 | 10,623 | -2.01(-2.14%) |
Oct 16, 2018 | 93.73 | 94.14 | 93.18 | 94.02 | 6,551 | +1.79(+1.94%) |
Oct 15, 2018 | 92.19 | 92.23 | 91.50 | 92.23 | 1,338 | +0.90(+0.98%) |
Oct 12, 2018 | 91.75 | 91.75 | 91.15 | 91.33 | 3,400 | -0.06(-0.06%) |
Oct 11, 2018 | 91.59 | 92.47 | 91.39 | 91.39 | 3,141 | -2.80(-2.97%) |
Oct 10, 2018 | 95.19 | 95.19 | 94.19 | 94.19 | 2,892 | -0.57(-0.60%) |
Oct 09, 2018 | 94.76 | 94.76 | 94.76 | 94.76 | 1,444 | -1.14(-1.19%) |
Oct 08, 2018 | 95.50 | 95.90 | 95.50 | 95.90 | 1,721 | +0.37(+0.38%) |
Oct 05, 2018 | 96.28 | 96.45 | 95.53 | 95.53 | 800 | -0.69(-0.71%) |
Oct 04, 2018 | 96.87 | 96.87 | 95.92 | 96.22 | 2,079 | -2.90(-2.93%) |
Oct 03, 2018 | 99.50 | 99.50 | 99.10 | 99.12 | 2,327 | -0.06(-0.06%) |
Oct 02, 2018 | 98.96 | 99.35 | 98.96 | 99.18 | 2,279 | +0.93(+0.95%) |