Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.17 | 67.18 | 65.37 | 66.80 | 731,174 | +1.18(+1.81%) |
Dec 28, 2018 | 67.13 | 68.69 | 64.77 | 65.62 | 751,491 | -1.56(-2.32%) |
Dec 27, 2018 | 65.30 | 67.19 | 64.64 | 67.18 | 565,535 | +1.10(+1.66%) |
Dec 26, 2018 | 63.69 | 66.19 | 62.99 | 66.08 | 540,321 | +2.74(+4.33%) |
Dec 24, 2018 | 62.59 | 64.47 | 61.22 | 63.34 | 434,801 | +0.31(+0.50%) |
Dec 21, 2018 | 65.77 | 66.74 | 62.47 | 63.02 | 2,207,755 | -2.91(-4.41%) |
Dec 20, 2018 | 66.17 | 67.18 | 64.25 | 65.93 | 785,801 | -0.10(-0.16%) |
Dec 19, 2018 | 67.60 | 68.99 | 65.83 | 66.04 | 835,821 | -1.58(-2.33%) |
Dec 18, 2018 | 68.75 | 69.61 | 67.48 | 67.61 | 693,907 | -0.52(-0.77%) |
Dec 17, 2018 | 68.42 | 70.70 | 67.35 | 68.14 | 1,013,606 | -0.99(-1.44%) |
Dec 14, 2018 | 69.16 | 71.21 | 68.79 | 69.13 | 777,317 | -0.65(-0.94%) |
Dec 13, 2018 | 73.83 | 74.20 | 69.64 | 69.78 | 681,074 | -3.38(-4.62%) |
Dec 12, 2018 | 73.22 | 75.79 | 72.68 | 73.16 | 605,740 | +0.64(+0.89%) |
Dec 11, 2018 | 74.33 | 75.45 | 71.95 | 72.52 | 610,846 | -0.17(-0.24%) |
Dec 10, 2018 | 75.18 | 76.11 | 72.28 | 72.69 | 885,601 | -4.37(-5.67%) |
Dec 07, 2018 | 79.24 | 81.19 | 76.70 | 77.07 | 494,604 | -2.03(-2.57%) |
Dec 06, 2018 | 78.77 | 79.55 | 77.27 | 79.10 | 702,686 | -0.73(-0.92%) |
Dec 04, 2018 | 88.47 | 88.53 | 79.60 | 79.83 | 825,985 | -8.70(-9.83%) |
Dec 03, 2018 | 86.25 | 88.68 | 86.04 | 88.53 | 710,454 | +4.02(+4.76%) |
Nov 30, 2018 | 83.28 | 84.72 | 82.36 | 84.51 | 857,551 | +1.05(+1.26%) |
Nov 29, 2018 | 82.97 | 83.95 | 81.55 | 83.45 | 416,189 | -0.16(-0.20%) |
Nov 28, 2018 | 82.94 | 83.68 | 80.66 | 83.62 | 414,764 | +1.04(+1.26%) |
Nov 27, 2018 | 83.49 | 84.46 | 81.76 | 82.58 | 425,979 | -1.84(-2.17%) |
Nov 26, 2018 | 83.56 | 85.25 | 83.22 | 84.41 | 384,824 | +2.07(+2.51%) |
Nov 23, 2018 | 80.79 | 83.25 | 80.79 | 82.34 | 185,844 | +0.88(+1.08%) |
Nov 21, 2018 | 81.46 | 81.46 | 81.46 | 0 | +2.79(+3.54%) | |
Nov 20, 2018 | 78.83 | 79.74 | 77.11 | 78.67 | 507,775 | -1.40(-1.75%) |
Nov 19, 2018 | 83.41 | 83.41 | 79.84 | 80.08 | 668,499 | -3.39(-4.06%) |
Nov 16, 2018 | 82.17 | 83.96 | 81.37 | 83.46 | 609,393 | +0.43(+0.52%) |
Nov 15, 2018 | 80.19 | 84.56 | 78.14 | 83.03 | 1,320,122 | +2.28(+2.82%) |
Nov 14, 2018 | 80.60 | 81.76 | 79.63 | 80.75 | 463,421 | +1.13(+1.41%) |
Nov 13, 2018 | 78.96 | 81.19 | 78.28 | 79.63 | 668,322 | +1.06(+1.34%) |
Nov 12, 2018 | 78.76 | 79.50 | 78.00 | 78.57 | 521,714 | -0.18(-0.23%) |
Nov 09, 2018 | 81.93 | 81.93 | 77.92 | 78.75 | 631,801 | -3.95(-4.77%) |
Nov 08, 2018 | 81.86 | 83.08 | 81.42 | 82.70 | 610,820 | +0.66(+0.80%) |
Nov 07, 2018 | 83.21 | 83.33 | 81.66 | 82.04 | 1,063,711 | -0.74(-0.89%) |
Nov 06, 2018 | 81.61 | 83.65 | 81.42 | 82.78 | 710,605 | +0.96(+1.17%) |
Nov 05, 2018 | 83.74 | 84.56 | 81.51 | 81.82 | 1,220,153 | -2.41(-2.86%) |
Nov 02, 2018 | 83.25 | 85.97 | 82.77 | 84.22 | 1,258,867 | +1.76(+2.13%) |
Nov 01, 2018 | 77.34 | 83.05 | 77.34 | 82.47 | 1,419,420 | +5.43(+7.05%) |
Oct 31, 2018 | 78.53 | 79.26 | 76.32 | 77.04 | 2,837,136 | -0.78(-1.00%) |
Oct 30, 2018 | 74.45 | 77.92 | 74.45 | 77.82 | 1,019,941 | +3.75(+5.06%) |
Oct 29, 2018 | 74.97 | 76.38 | 73.38 | 74.07 | 754,264 | +0.21(+0.28%) |
Oct 26, 2018 | 74.90 | 76.79 | 73.27 | 73.86 | 1,203,310 | -1.00(-1.34%) |
Oct 25, 2018 | 74.52 | 77.35 | 74.12 | 74.86 | 1,377,053 | +1.40(+1.91%) |
Oct 24, 2018 | 75.18 | 76.68 | 73.31 | 73.46 | 1,138,239 | -2.14(-2.83%) |
Oct 23, 2018 | 79.18 | 79.18 | 73.82 | 75.60 | 1,537,091 | -4.69(-5.84%) |
Oct 22, 2018 | 78.59 | 84.78 | 74.60 | 80.29 | 3,443,903 | +2.09(+2.67%) |
Oct 19, 2018 | 79.58 | 81.12 | 77.78 | 78.21 | 1,165,771 | -1.28(-1.61%) |
Oct 18, 2018 | 81.18 | 81.18 | 78.57 | 79.49 | 854,894 | -2.09(-2.56%) |
Oct 17, 2018 | 82.00 | 82.47 | 81.45 | 81.57 | 851,067 | -0.36(-0.44%) |
Oct 16, 2018 | 80.59 | 82.03 | 80.02 | 81.94 | 955,168 | +1.95(+2.44%) |
Oct 15, 2018 | 79.89 | 81.54 | 79.89 | 79.99 | 540,661 | -0.79(-0.98%) |
Oct 12, 2018 | 82.17 | 82.57 | 79.81 | 80.78 | 671,881 | +0.11(+0.14%) |
Oct 11, 2018 | 80.68 | 82.00 | 80.00 | 80.66 | 825,899 | -0.13(-0.16%) |
Oct 10, 2018 | 82.14 | 82.51 | 80.15 | 80.79 | 994,493 | -1.80(-2.18%) |
Oct 09, 2018 | 83.48 | 83.87 | 82.34 | 82.60 | 774,760 | -0.75(-0.90%) |
Oct 08, 2018 | 84.31 | 85.06 | 82.56 | 83.35 | 1,073,873 | -1.17(-1.38%) |
Oct 05, 2018 | 86.52 | 87.47 | 83.69 | 84.52 | 1,146,944 | -2.15(-2.48%) |
Oct 04, 2018 | 86.75 | 87.18 | 85.99 | 86.66 | 1,070,313 | +0.07(+0.08%) |
Oct 03, 2018 | 86.34 | 86.87 | 85.91 | 86.60 | 1,128,570 | +0.44(+0.51%) |
Oct 02, 2018 | 86.58 | 87.37 | 85.09 | 86.15 | 917,723 | -0.86(-0.99%) |