Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.93 | 71.75 | 67.49 | 70.79 | 318,668 | -0.05(-0.07%) |
Dec 28, 2018 | 70.09 | 71.76 | 70.09 | 70.84 | 238,950 | +1.29(+1.85%) |
Dec 27, 2018 | 68.76 | 69.55 | 67.86 | 69.55 | 224,501 | -0.39(-0.55%) |
Dec 26, 2018 | 67.57 | 70.15 | 67.04 | 69.93 | 238,667 | +2.51(+3.72%) |
Dec 24, 2018 | 68.68 | 69.05 | 67.30 | 67.42 | 189,870 | -1.39(-2.02%) |
Dec 21, 2018 | 70.46 | 70.50 | 68.61 | 68.81 | 368,252 | -1.61(-2.28%) |
Dec 20, 2018 | 70.68 | 71.65 | 69.80 | 70.42 | 364,176 | -0.87(-1.22%) |
Dec 19, 2018 | 71.90 | 72.41 | 70.99 | 71.29 | 643,787 | +0.21(+0.29%) |
Dec 18, 2018 | 71.86 | 72.55 | 70.70 | 71.09 | 322,896 | -0.02(-0.03%) |
Dec 17, 2018 | 71.72 | 71.88 | 70.17 | 71.11 | 360,982 | -0.93(-1.29%) |
Dec 14, 2018 | 72.83 | 74.01 | 72.00 | 72.04 | 277,146 | -0.93(-1.28%) |
Dec 13, 2018 | 74.78 | 75.24 | 71.61 | 72.97 | 521,787 | -0.69(-0.94%) |
Dec 12, 2018 | 74.09 | 74.73 | 72.94 | 73.67 | 434,720 | +0.24(+0.32%) |
Dec 11, 2018 | 74.20 | 75.50 | 73.18 | 73.43 | 507,316 | -0.09(-0.12%) |
Dec 10, 2018 | 74.59 | 74.60 | 72.84 | 73.52 | 451,666 | -1.48(-1.97%) |
Dec 07, 2018 | 79.08 | 79.08 | 74.94 | 74.99 | 793,243 | -4.82(-6.04%) |
Dec 06, 2018 | 79.15 | 80.90 | 78.88 | 79.82 | 536,957 | -0.22(-0.27%) |
Dec 04, 2018 | 79.78 | 81.21 | 79.15 | 80.04 | 888,380 | -0.80(-0.99%) |
Dec 03, 2018 | 82.26 | 82.93 | 80.77 | 80.84 | 504,511 | -0.85(-1.04%) |
Nov 30, 2018 | 80.77 | 81.86 | 80.57 | 81.69 | 429,325 | +1.34(+1.67%) |
Nov 29, 2018 | 79.90 | 81.29 | 79.90 | 80.35 | 488,930 | -1.43(-1.75%) |
Nov 28, 2018 | 79.42 | 81.83 | 78.94 | 81.78 | 342,879 | +1.63(+2.03%) |
Nov 27, 2018 | 78.67 | 80.42 | 78.17 | 80.15 | 570,140 | -0.69(-0.86%) |
Nov 26, 2018 | 82.82 | 83.09 | 79.97 | 80.85 | 300,776 | -2.20(-2.65%) |
Nov 23, 2018 | 84.23 | 84.33 | 82.59 | 83.05 | 237,640 | +2.19(+2.71%) |
Nov 21, 2018 | 80.86 | 80.86 | 80.86 | 0 | +2.38(+3.03%) | |
Nov 20, 2018 | 77.17 | 79.18 | 76.32 | 78.48 | 438,023 | -0.37(-0.47%) |
Nov 19, 2018 | 78.75 | 79.14 | 77.51 | 78.84 | 561,829 | -0.53(-0.66%) |
Nov 16, 2018 | 78.93 | 79.66 | 78.04 | 79.37 | 384,276 | -0.11(-0.14%) |
Nov 15, 2018 | 81.31 | 82.36 | 79.32 | 79.48 | 544,189 | -5.28(-6.23%) |
Nov 14, 2018 | 85.35 | 86.15 | 83.99 | 84.76 | 197,871 | +0.24(+0.28%) |
Nov 13, 2018 | 84.45 | 85.29 | 83.15 | 84.52 | 468,859 | +0.47(+0.55%) |
Nov 12, 2018 | 84.82 | 86.24 | 83.94 | 84.05 | 359,272 | -3.40(-3.89%) |
Nov 09, 2018 | 87.41 | 88.02 | 87.06 | 87.46 | 264,951 | -0.16(-0.18%) |
Nov 08, 2018 | 87.26 | 88.10 | 87.20 | 87.62 | 290,829 | -0.16(-0.18%) |
Nov 07, 2018 | 86.16 | 88.34 | 85.23 | 87.77 | 282,015 | +3.34(+3.96%) |
Nov 06, 2018 | 84.74 | 85.71 | 83.75 | 84.43 | 1,062,317 | -1.15(-1.34%) |
Nov 05, 2018 | 84.14 | 85.82 | 83.85 | 85.58 | 1,031,344 | +0.83(+0.98%) |
Nov 02, 2018 | 85.97 | 86.33 | 84.00 | 84.75 | 770,668 | +0.61(+0.72%) |
Nov 01, 2018 | 83.92 | 85.17 | 83.74 | 84.14 | 884,385 | +1.98(+2.42%) |
Oct 31, 2018 | 80.81 | 82.62 | 80.69 | 82.16 | 409,946 | +1.10(+1.36%) |
Oct 30, 2018 | 79.95 | 81.59 | 79.78 | 81.06 | 455,502 | +0.38(+0.47%) |
Oct 29, 2018 | 81.67 | 81.67 | 80.08 | 80.68 | 687,581 | -0.85(-1.05%) |
Oct 26, 2018 | 80.39 | 82.52 | 80.26 | 81.53 | 426,100 | +1.01(+1.26%) |
Oct 25, 2018 | 80.53 | 81.25 | 80.01 | 80.52 | 498,633 | -0.32(-0.39%) |
Oct 24, 2018 | 84.35 | 84.67 | 80.33 | 80.84 | 1,297,040 | -1.72(-2.08%) |
Oct 23, 2018 | 84.15 | 84.15 | 81.24 | 82.56 | 1,437,108 | -0.97(-1.16%) |
Oct 22, 2018 | 83.81 | 84.03 | 82.18 | 83.53 | 694,525 | +2.06(+2.53%) |
Oct 19, 2018 | 80.08 | 81.54 | 79.95 | 81.46 | 507,228 | +0.88(+1.10%) |
Oct 18, 2018 | 80.66 | 81.45 | 80.34 | 80.58 | 363,474 | +0.01(+0.01%) |
Oct 17, 2018 | 79.83 | 80.73 | 79.49 | 80.57 | 560,470 | +0.73(+0.92%) |
Oct 16, 2018 | 80.42 | 80.70 | 79.52 | 79.84 | 989,844 | +0.48(+0.60%) |
Oct 15, 2018 | 78.31 | 80.11 | 78.08 | 79.36 | 1,394,506 | +0.73(+0.93%) |
Oct 12, 2018 | 79.38 | 80.01 | 77.36 | 78.63 | 1,133,377 | +0.61(+0.78%) |
Oct 11, 2018 | 78.90 | 79.65 | 77.87 | 78.02 | 509,103 | -1.07(-1.35%) |
Oct 10, 2018 | 80.26 | 80.26 | 79.01 | 79.09 | 673,235 | -2.40(-2.95%) |
Oct 09, 2018 | 82.37 | 83.11 | 81.29 | 81.49 | 412,527 | -0.96(-1.17%) |
Oct 08, 2018 | 82.78 | 83.92 | 82.00 | 82.46 | 544,811 | +0.53(+0.64%) |
Oct 05, 2018 | 82.40 | 83.18 | 81.82 | 81.93 | 308,086 | +0.02(+0.02%) |
Oct 04, 2018 | 84.75 | 84.75 | 81.84 | 81.91 | 381,821 | -0.63(-0.77%) |
Oct 03, 2018 | 82.85 | 84.55 | 82.28 | 82.55 | 563,516 | +0.58(+0.70%) |
Oct 02, 2018 | 79.38 | 82.11 | 79.38 | 81.97 | 931,539 | +1.67(+2.08%) |