Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.15 | 67.73 | 64.83 | 65.20 | 10,000 | +0.20(+0.31%) |
Dec 28, 2018 | 66.44 | 67.76 | 64.49 | 65.00 | 6,900 | +0.59(+0.92%) |
Dec 27, 2018 | 63.74 | 67.02 | 63.10 | 64.41 | 33,961 | +1.81(+2.89%) |
Dec 26, 2018 | 64.16 | 64.39 | 62.59 | 62.60 | 17,598 | -2.90(-4.43%) |
Dec 24, 2018 | 65.50 | 66.50 | 65.50 | 65.50 | 4,200 | -0.96(-1.44%) |
Dec 21, 2018 | 68.24 | 68.50 | 66.46 | 66.46 | 43,200 | -1.78(-2.61%) |
Dec 20, 2018 | 68.44 | 71.00 | 68.24 | 68.24 | 17,247 | -2.26(-3.21%) |
Dec 19, 2018 | 71.38 | 73.54 | 70.37 | 70.50 | 12,744 | -3.04(-4.13%) |
Dec 18, 2018 | 74.00 | 74.00 | 72.68 | 73.54 | 7,310 | +0.02(+0.03%) |
Dec 17, 2018 | 72.95 | 76.85 | 72.95 | 73.52 | 5,004 | -1.36(-1.81%) |
Dec 14, 2018 | 76.00 | 76.00 | 74.60 | 74.88 | 7,000 | -4.02(-5.10%) |
Dec 13, 2018 | 79.00 | 79.33 | 78.00 | 78.90 | 11,714 | -1.51(-1.88%) |
Dec 12, 2018 | 80.00 | 80.87 | 79.90 | 80.41 | 2,792 | +2.41(+3.08%) |
Dec 11, 2018 | 77.69 | 79.28 | 77.69 | 78.00 | 10,266 | +2.84(+3.78%) |
Dec 10, 2018 | 78.20 | 78.20 | 75.12 | 75.16 | 6,366 | -3.04(-3.89%) |
Dec 07, 2018 | 79.60 | 79.60 | 78.20 | 78.20 | 5,000 | -3.24(-3.98%) |
Dec 06, 2018 | 81.06 | 81.44 | 78.44 | 81.44 | 19,725 | -1.55(-1.87%) |
Dec 04, 2018 | 84.00 | 85.23 | 82.34 | 83.00 | 6,900 | -2.10(-2.47%) |
Dec 03, 2018 | 85.00 | 85.68 | 84.50 | 85.10 | 2,563 | +1.24(+1.48%) |
Nov 30, 2018 | 84.15 | 84.21 | 82.11 | 83.86 | 7,500 | -0.19(-0.23%) |
Nov 29, 2018 | 84.25 | 84.25 | 83.55 | 84.05 | 4,196 | +2.04(+2.49%) |
Nov 28, 2018 | 79.68 | 82.20 | 79.68 | 82.01 | 5,059 | +1.37(+1.70%) |
Nov 27, 2018 | 81.13 | 81.13 | 80.64 | 80.64 | 1,473 | +3.06(+3.94%) |
Nov 26, 2018 | 77.58 | 77.58 | 77.58 | 227 | +0.00(+0.00%) | |
Nov 23, 2018 | 77.50 | 77.93 | 77.50 | 77.58 | 4,300 | -1.62(-2.05%) |
Nov 21, 2018 | 79.20 | 79.20 | 79.20 | 0 | +2.55(+3.33%) | |
Nov 20, 2018 | 77.00 | 77.00 | 76.00 | 76.65 | 22,566 | -3.73(-4.64%) |
Nov 19, 2018 | 80.80 | 82.17 | 80.38 | 80.38 | 8,856 | +2.38(+3.05%) |
Nov 16, 2018 | 76.07 | 78.00 | 76.07 | 78.00 | 3,900 | -0.33(-0.42%) |
Nov 15, 2018 | 81.74 | 81.74 | 78.33 | 78.33 | 5,675 | -3.87(-4.71%) |
Nov 14, 2018 | 81.04 | 83.30 | 81.04 | 82.20 | 3,978 | +3.20(+4.05%) |
Nov 13, 2018 | 77.35 | 79.20 | 77.35 | 79.00 | 17,095 | +2.57(+3.36%) |
Nov 12, 2018 | 75.80 | 77.50 | 75.02 | 76.43 | 4,188 | +0.63(+0.83%) |
Nov 09, 2018 | 74.50 | 77.12 | 74.50 | 75.80 | 3,100 | -1.32(-1.71%) |
Nov 08, 2018 | 75.51 | 78.55 | 75.51 | 77.12 | 15,307 | +0.62(+0.81%) |
Nov 07, 2018 | 76.86 | 77.40 | 76.50 | 76.50 | 1,465 | +0.10(+0.13%) |
Nov 06, 2018 | 77.32 | 77.32 | 76.00 | 76.40 | 7,241 | -4.25(-5.27%) |
Nov 05, 2018 | 80.00 | 81.18 | 78.96 | 80.65 | 12,954 | +4.15(+5.42%) |
Nov 02, 2018 | 76.26 | 77.91 | 76.26 | 76.50 | 2,000 | +0.24(+0.31%) |
Nov 01, 2018 | 74.52 | 77.11 | 72.67 | 76.26 | 7,472 | -2.74(-3.47%) |
Oct 31, 2018 | 80.28 | 82.29 | 77.50 | 79.00 | 10,835 | +3.52(+4.66%) |
Oct 30, 2018 | 73.60 | 75.48 | 73.60 | 75.48 | 8,480 | +1.53(+2.07%) |
Oct 29, 2018 | 78.30 | 78.30 | 73.95 | 73.95 | 17,986 | -4.75(-6.04%) |
Oct 26, 2018 | 76.65 | 78.70 | 76.20 | 78.70 | 5,200 | -1.85(-2.30%) |
Oct 25, 2018 | 79.05 | 80.56 | 79.05 | 80.55 | 11,272 | +1.55(+1.96%) |
Oct 24, 2018 | 81.80 | 82.77 | 79.00 | 79.00 | 6,300 | -2.00(-2.47%) |
Oct 23, 2018 | 81.44 | 81.58 | 79.60 | 81.00 | 5,834 | -1.40(-1.70%) |
Oct 22, 2018 | 83.87 | 83.87 | 82.40 | 82.40 | 8,959 | -1.48(-1.76%) |
Oct 19, 2018 | 84.89 | 84.89 | 83.00 | 83.88 | 3,300 | +0.48(+0.57%) |
Oct 18, 2018 | 85.59 | 85.59 | 83.40 | 83.40 | 12,645 | -4.85(-5.50%) |
Oct 17, 2018 | 88.00 | 88.50 | 87.33 | 88.25 | 2,436 | -0.70(-0.79%) |
Oct 16, 2018 | 88.03 | 88.95 | 86.29 | 88.95 | 10,217 | +5.20(+6.21%) |
Oct 15, 2018 | 84.74 | 84.74 | 81.02 | 83.75 | 11,824 | -4.75(-5.37%) |
Oct 12, 2018 | 89.00 | 89.00 | 87.25 | 88.50 | 12,700 | +3.67(+4.32%) |
Oct 11, 2018 | 82.87 | 86.59 | 82.87 | 84.83 | 14,988 | -1.91(-2.20%) |
Oct 10, 2018 | 86.92 | 91.00 | 86.68 | 86.75 | 10,800 | -7.55(-8.00%) |
Oct 09, 2018 | 96.31 | 96.31 | 94.29 | 94.29 | 3,249 | -2.31(-2.39%) |
Oct 08, 2018 | 95.99 | 96.80 | 95.99 | 96.60 | 8,713 | -0.03(-0.03%) |
Oct 05, 2018 | 97.70 | 97.70 | 96.01 | 96.63 | 3,100 | +0.23(+0.24%) |
Oct 04, 2018 | 97.50 | 97.50 | 96.40 | 96.40 | 4,734 | -1.10(-1.13%) |
Oct 03, 2018 | 99.08 | 99.08 | 97.50 | 97.50 | 3,995 | -0.80(-0.81%) |
Oct 02, 2018 | 100.36 | 100.36 | 98.00 | 98.30 | 1,722 | -2.10(-2.09%) |