Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 85.61 | 85.80 | 85.53 | 85.79 | 333,400 | +0.18(+0.20%) |
Dec 28, 2018 | 85.34 | 85.63 | 85.34 | 85.61 | 351,729 | +0.26(+0.30%) |
Dec 27, 2018 | 85.17 | 85.43 | 85.17 | 85.35 | 236,241 | +0.15(+0.17%) |
Dec 26, 2018 | 85.35 | 85.45 | 85.19 | 85.21 | 146,677 | -0.21(-0.25%) |
Dec 24, 2018 | 85.30 | 85.42 | 85.26 | 85.42 | 101,767 | +0.12(+0.14%) |
Dec 21, 2018 | 85.21 | 85.30 | 85.14 | 85.30 | 436,385 | +0.09(+0.11%) |
Dec 20, 2018 | 85.36 | 85.46 | 85.18 | 85.21 | 227,561 | -0.14(-0.17%) |
Dec 19, 2018 | 85.42 | 85.46 | 85.23 | 85.35 | 508,806 | +0.03(+0.04%) |
Dec 18, 2018 | 85.13 | 85.33 | 85.07 | 85.32 | 219,837 | +0.30(+0.35%) |
Dec 17, 2018 | 84.94 | 85.09 | 84.93 | 85.02 | 197,128 | +0.07(+0.08%) |
Dec 14, 2018 | 84.97 | 85.00 | 84.89 | 84.95 | 221,196 | +0.07(+0.09%) |
Dec 13, 2018 | 84.90 | 84.92 | 84.82 | 84.88 | 224,721 | +0.07(+0.08%) |
Dec 12, 2018 | 84.84 | 84.89 | 84.79 | 84.81 | 764,588 | -0.07(-0.09%) |
Dec 11, 2018 | 84.94 | 85.01 | 84.84 | 84.89 | 461,096 | -0.05(-0.06%) |
Dec 10, 2018 | 84.89 | 84.94 | 84.84 | 84.94 | 109,530 | +0.08(+0.10%) |
Dec 07, 2018 | 84.75 | 84.85 | 84.59 | 84.85 | 204,495 | +0.09(+0.11%) |
Dec 06, 2018 | 84.67 | 84.83 | 84.61 | 84.76 | 197,634 | +0.27(+0.32%) |
Dec 04, 2018 | 84.49 | 84.56 | 84.43 | 84.49 | 163,284 | +0.13(+0.16%) |
Dec 03, 2018 | 84.34 | 84.43 | 84.27 | 84.36 | 117,743 | +0.16(+0.19%) |
Nov 30, 2018 | 84.21 | 84.29 | 84.16 | 84.20 | 70,269 | -0.02(-0.03%) |
Nov 29, 2018 | 84.16 | 84.27 | 84.14 | 84.23 | 93,157 | +0.02(+0.02%) |
Nov 28, 2018 | 84.03 | 84.23 | 83.94 | 84.21 | 145,915 | +0.22(+0.27%) |
Nov 27, 2018 | 84.08 | 84.09 | 83.99 | 83.99 | 149,784 | -0.02(-0.03%) |
Nov 26, 2018 | 84.01 | 84.10 | 83.94 | 84.01 | 342,871 | +0.04(+0.05%) |
Nov 23, 2018 | 84.19 | 84.19 | 83.97 | 83.97 | 30,012 | -0.07(-0.08%) |
Nov 21, 2018 | 84.04 | 84.04 | 84.04 | 0 | +0.05(+0.06%) | |
Nov 20, 2018 | 83.98 | 84.09 | 83.95 | 83.99 | 223,521 | -0.12(-0.14%) |
Nov 19, 2018 | 84.05 | 84.16 | 84.04 | 84.10 | 129,573 | -0.08(-0.10%) |
Nov 16, 2018 | 84.07 | 84.20 | 83.95 | 84.19 | 89,915 | +0.24(+0.29%) |
Nov 15, 2018 | 83.85 | 84.03 | 83.85 | 83.95 | 130,659 | +0.06(+0.07%) |
Nov 14, 2018 | 83.74 | 83.95 | 83.74 | 83.89 | 161,386 | +0.07(+0.08%) |
Nov 13, 2018 | 83.74 | 83.89 | 83.73 | 83.82 | 177,098 | -0.02(-0.02%) |
Nov 12, 2018 | 83.83 | 83.90 | 83.76 | 83.84 | 77,675 | +0.11(+0.13%) |
Nov 09, 2018 | 83.66 | 83.75 | 83.66 | 83.73 | 208,276 | +0.04(+0.05%) |
Nov 08, 2018 | 83.67 | 83.81 | 83.64 | 83.69 | 243,197 | -0.13(-0.16%) |
Nov 07, 2018 | 83.77 | 83.90 | 83.72 | 83.82 | 129,442 | +0.12(+0.15%) |
Nov 06, 2018 | 83.75 | 83.75 | 83.63 | 83.70 | 310,786 | -0.04(-0.05%) |
Nov 05, 2018 | 83.71 | 83.77 | 83.65 | 83.74 | 127,959 | +0.08(+0.09%) |
Nov 02, 2018 | 83.80 | 83.82 | 83.65 | 83.66 | 61,952 | -0.33(-0.40%) |
Nov 01, 2018 | 83.86 | 84.03 | 83.85 | 83.99 | 126,508 | +0.04(+0.04%) |
Oct 31, 2018 | 83.77 | 84.00 | 83.77 | 83.95 | 165,518 | -0.07(-0.08%) |
Oct 30, 2018 | 84.04 | 84.06 | 83.98 | 84.02 | 170,284 | -0.11(-0.13%) |
Oct 29, 2018 | 84.06 | 84.24 | 84.06 | 84.13 | 74,319 | -0.01(-0.01%) |
Oct 26, 2018 | 84.09 | 84.18 | 84.05 | 84.14 | 82,582 | +0.12(+0.14%) |
Oct 25, 2018 | 83.93 | 84.03 | 83.90 | 84.02 | 272,823 | +0.01(+0.01%) |
Oct 24, 2018 | 83.95 | 84.01 | 83.89 | 84.01 | 105,937 | +0.26(+0.31%) |
Oct 23, 2018 | 83.90 | 83.97 | 83.76 | 83.76 | 243,615 | +0.02(+0.03%) |
Oct 22, 2018 | 83.69 | 83.78 | 83.69 | 83.73 | 193,029 | +0.08(+0.10%) |
Oct 19, 2018 | 83.82 | 83.82 | 83.59 | 83.65 | 89,837 | -0.03(-0.04%) |
Oct 18, 2018 | 83.64 | 83.81 | 83.63 | 83.68 | 162,412 | -0.10(-0.12%) |
Oct 17, 2018 | 83.90 | 83.90 | 83.78 | 83.78 | 86,894 | -0.24(-0.29%) |
Oct 16, 2018 | 83.83 | 84.02 | 83.83 | 84.02 | 115,307 | +0.09(+0.11%) |
Oct 15, 2018 | 83.95 | 84.00 | 83.89 | 83.93 | 130,406 | +0.03(+0.04%) |
Oct 12, 2018 | 83.98 | 84.09 | 83.90 | 83.90 | 178,102 | -0.12(-0.15%) |
Oct 11, 2018 | 83.85 | 84.06 | 83.83 | 84.02 | 111,629 | +0.30(+0.36%) |
Oct 10, 2018 | 83.74 | 83.77 | 83.61 | 83.72 | 182,754 | -0.03(-0.04%) |
Oct 09, 2018 | 83.65 | 83.77 | 83.64 | 83.76 | 264,518 | +0.12(+0.15%) |
Oct 08, 2018 | 83.76 | 83.84 | 83.63 | 83.63 | 99,718 | -0.13(-0.16%) |
Oct 05, 2018 | 83.76 | 83.95 | 83.67 | 83.76 | 79,197 | -0.19(-0.23%) |
Oct 04, 2018 | 84.04 | 84.06 | 83.90 | 83.95 | 109,609 | -0.23(-0.28%) |
Oct 03, 2018 | 84.43 | 84.48 | 84.19 | 84.19 | 118,384 | -0.30(-0.35%) |
Oct 02, 2018 | 84.48 | 84.58 | 84.44 | 84.48 | 41,269 | +0.01(+0.01%) |