Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2018 | 75.73 | 75.73 | 75.73 | 0 | -3.18(-4.03%) | |
Dec 27, 2018 | 76.06 | 78.97 | 75.86 | 78.91 | 1,677,106 | +0.78(+1.00%) |
Dec 26, 2018 | 78.95 | 79.33 | 76.81 | 78.13 | 803,396 | -0.05(-0.07%) |
Dec 24, 2018 | 76.03 | 78.41 | 75.71 | 78.18 | 539,026 | +3.07(+4.09%) |
Dec 21, 2018 | 75.27 | 76.78 | 74.86 | 75.11 | 1,293,116 | -1.65(-2.15%) |
Dec 20, 2018 | 76.68 | 77.87 | 75.54 | 76.76 | 1,424,047 | +3.11(+4.22%) |
Dec 19, 2018 | 77.83 | 79.57 | 73.54 | 73.65 | 1,447,884 | -5.78(-7.28%) |
Dec 18, 2018 | 77.68 | 80.24 | 77.58 | 79.43 | 1,395,763 | +1.20(+1.54%) |
Dec 17, 2018 | 78.04 | 78.47 | 76.51 | 78.23 | 1,018,542 | +0.06(+0.08%) |
Dec 14, 2018 | 79.29 | 80.11 | 77.97 | 78.16 | 848,843 | -2.55(-3.16%) |
Dec 13, 2018 | 79.81 | 80.88 | 79.57 | 80.72 | 1,082,507 | +0.63(+0.79%) |
Dec 12, 2018 | 78.08 | 80.17 | 78.06 | 80.09 | 1,111,278 | +2.17(+2.79%) |
Dec 11, 2018 | 79.90 | 79.93 | 77.81 | 77.92 | 1,645,738 | -1.01(-1.28%) |
Dec 10, 2018 | 78.42 | 80.72 | 78.07 | 78.93 | 1,381,295 | +0.81(+1.04%) |
Dec 07, 2018 | 77.75 | 78.71 | 76.94 | 78.12 | 1,238,939 | +1.86(+2.44%) |
Dec 06, 2018 | 75.22 | 76.87 | 74.91 | 76.26 | 1,217,070 | +1.46(+1.95%) |
Dec 04, 2018 | 74.27 | 75.59 | 74.27 | 74.80 | 1,398,289 | +0.66(+0.89%) |
Dec 03, 2018 | 73.71 | 74.49 | 72.62 | 74.14 | 869,907 | +1.04(+1.42%) |
Nov 30, 2018 | 73.79 | 73.89 | 72.45 | 73.10 | 1,005,013 | -1.71(-2.28%) |
Nov 29, 2018 | 75.52 | 75.82 | 74.63 | 74.81 | 628,899 | +0.42(+0.56%) |
Nov 28, 2018 | 72.95 | 75.10 | 72.42 | 74.39 | 953,006 | +1.45(+1.99%) |
Nov 27, 2018 | 74.61 | 74.87 | 72.04 | 72.94 | 708,450 | -1.50(-2.02%) |
Nov 26, 2018 | 75.55 | 76.45 | 74.12 | 74.44 | 539,598 | -0.31(-0.41%) |
Nov 23, 2018 | 75.90 | 76.56 | 74.30 | 74.75 | 362,439 | -1.96(-2.55%) |
Nov 21, 2018 | 76.71 | 76.71 | 76.71 | 0 | +2.30(+3.09%) | |
Nov 20, 2018 | 74.69 | 75.03 | 73.26 | 74.41 | 527,758 | -0.20(-0.27%) |
Nov 19, 2018 | 74.61 | 75.39 | 74.20 | 74.61 | 621,575 | +0.34(+0.45%) |
Nov 16, 2018 | 75.04 | 75.87 | 74.26 | 74.28 | 906,428 | +0.29(+0.39%) |
Nov 15, 2018 | 73.46 | 74.66 | 72.39 | 73.99 | 800,461 | +1.41(+1.95%) |
Nov 14, 2018 | 70.42 | 73.77 | 70.24 | 72.57 | 971,741 | +1.59(+2.23%) |
Nov 13, 2018 | 71.95 | 72.31 | 70.41 | 70.99 | 589,065 | -0.98(-1.37%) |
Nov 12, 2018 | 72.17 | 72.90 | 71.63 | 71.97 | 887,160 | -1.96(-2.65%) |
Nov 09, 2018 | 73.54 | 74.12 | 72.70 | 73.93 | 1,090,063 | -1.11(-1.48%) |
Nov 08, 2018 | 74.63 | 75.80 | 74.29 | 75.04 | 966,491 | +1.02(+1.38%) |
Nov 07, 2018 | 76.24 | 78.35 | 74.00 | 74.02 | 943,173 | -0.77(-1.04%) |
Nov 06, 2018 | 75.05 | 75.44 | 74.18 | 74.80 | 489,532 | -0.46(-0.61%) |
Nov 05, 2018 | 74.98 | 76.56 | 74.68 | 75.25 | 497,937 | +0.26(+0.34%) |
Nov 02, 2018 | 75.46 | 75.90 | 74.16 | 75.00 | 768,565 | -0.92(-1.21%) |
Nov 01, 2018 | 73.49 | 76.52 | 72.99 | 75.92 | 1,177,737 | +4.36(+6.10%) |
Oct 31, 2018 | 71.91 | 72.02 | 70.38 | 71.55 | 1,054,971 | -0.49(-0.68%) |
Oct 30, 2018 | 71.66 | 72.53 | 70.64 | 72.05 | 690,231 | -0.05(-0.06%) |
Oct 29, 2018 | 72.96 | 73.66 | 71.84 | 72.09 | 558,247 | -0.87(-1.20%) |
Oct 26, 2018 | 72.26 | 75.34 | 72.26 | 72.97 | 1,134,407 | +1.48(+2.08%) |
Oct 25, 2018 | 73.59 | 74.75 | 71.30 | 71.48 | 1,477,635 | -3.05(-4.09%) |
Oct 24, 2018 | 75.54 | 76.21 | 74.42 | 74.53 | 665,210 | -1.24(-1.64%) |
Oct 23, 2018 | 77.50 | 78.13 | 75.01 | 75.77 | 1,527,660 | +1.27(+1.70%) |
Oct 22, 2018 | 74.77 | 75.02 | 73.83 | 74.51 | 1,465,566 | -0.14(-0.18%) |
Oct 19, 2018 | 74.65 | 75.61 | 74.25 | 74.64 | 838,484 | +0.27(+0.37%) |
Oct 18, 2018 | 72.26 | 75.32 | 71.97 | 74.37 | 1,380,859 | +2.40(+3.33%) |
Oct 17, 2018 | 72.17 | 73.30 | 71.37 | 71.97 | 1,129,654 | +0.00(+0.00%) |
Oct 16, 2018 | 71.51 | 72.91 | 70.94 | 71.97 | 1,494,199 | +0.10(+0.14%) |
Oct 15, 2018 | 71.39 | 73.18 | 71.31 | 71.87 | 1,849,074 | +1.42(+2.02%) |
Oct 12, 2018 | 70.96 | 71.16 | 68.77 | 70.45 | 1,684,104 | -0.76(-1.06%) |
Oct 11, 2018 | 67.25 | 71.94 | 66.55 | 71.21 | 2,757,911 | +6.21(+9.56%) |
Oct 10, 2018 | 63.52 | 65.80 | 62.99 | 64.99 | 1,453,740 | +0.80(+1.25%) |
Oct 09, 2018 | 63.35 | 64.62 | 62.91 | 64.19 | 969,658 | -0.64(-0.98%) |
Oct 08, 2018 | 63.43 | 64.89 | 62.94 | 64.83 | 721,679 | -0.05(-0.08%) |
Oct 05, 2018 | 64.84 | 65.41 | 64.34 | 64.88 | 1,194,777 | -0.77(-1.18%) |
Oct 04, 2018 | 65.55 | 66.06 | 64.81 | 65.66 | 1,025,090 | -0.26(-0.40%) |
Oct 03, 2018 | 66.37 | 66.75 | 65.68 | 65.92 | 981,992 | -0.14(-0.21%) |
Oct 02, 2018 | 63.95 | 66.27 | 63.88 | 66.06 | 1,742,865 | +2.03(+3.17%) |