Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.32 | 69.27 | 67.31 | 67.95 | 213,700 | +0.38(+0.56%) |
Dec 28, 2018 | 69.67 | 69.92 | 66.87 | 67.57 | 168,300 | -1.43(-2.07%) |
Dec 27, 2018 | 64.61 | 69.08 | 64.61 | 69.00 | 332,859 | +2.56(+3.85%) |
Dec 26, 2018 | 65.08 | 66.72 | 63.01 | 66.44 | 246,567 | +1.58(+2.44%) |
Dec 24, 2018 | 64.00 | 66.13 | 63.49 | 64.86 | 200,000 | +0.04(+0.06%) |
Dec 21, 2018 | 67.56 | 67.85 | 64.54 | 64.82 | 823,400 | -2.55(-3.79%) |
Dec 20, 2018 | 70.10 | 70.96 | 65.72 | 67.37 | 422,066 | -2.76(-3.94%) |
Dec 19, 2018 | 72.25 | 72.37 | 69.09 | 70.13 | 496,665 | -2.10(-2.91%) |
Dec 18, 2018 | 70.49 | 73.48 | 70.49 | 72.23 | 326,726 | +2.37(+3.39%) |
Dec 17, 2018 | 74.75 | 75.17 | 69.42 | 69.86 | 405,137 | -5.55(-7.36%) |
Dec 14, 2018 | 72.91 | 75.90 | 72.75 | 75.41 | 251,100 | +1.99(+2.71%) |
Dec 13, 2018 | 74.46 | 74.88 | 72.82 | 73.42 | 208,968 | -0.37(-0.50%) |
Dec 12, 2018 | 73.50 | 75.81 | 73.00 | 73.79 | 431,678 | +1.22(+1.68%) |
Dec 11, 2018 | 73.16 | 73.87 | 71.35 | 72.57 | 222,129 | +0.57(+0.79%) |
Dec 10, 2018 | 69.88 | 72.81 | 68.00 | 72.00 | 239,837 | +2.19(+3.14%) |
Dec 07, 2018 | 71.60 | 73.90 | 69.80 | 69.81 | 263,600 | -2.04(-2.84%) |
Dec 06, 2018 | 69.94 | 71.91 | 68.22 | 71.85 | 525,895 | +0.77(+1.08%) |
Dec 04, 2018 | 73.32 | 73.94 | 70.59 | 71.08 | 390,600 | -2.23(-3.04%) |
Dec 03, 2018 | 78.42 | 78.53 | 72.91 | 73.31 | 725,230 | -3.29(-4.30%) |
Nov 30, 2018 | 89.77 | 89.77 | 75.27 | 76.60 | 1,399,200 | -15.08(-16.45%) |
Nov 29, 2018 | 91.71 | 94.49 | 90.28 | 91.68 | 281,731 | -0.20(-0.22%) |
Nov 28, 2018 | 89.50 | 91.88 | 88.53 | 91.88 | 247,948 | +3.22(+3.63%) |
Nov 27, 2018 | 88.45 | 89.86 | 87.50 | 88.66 | 238,210 | -0.65(-0.73%) |
Nov 26, 2018 | 91.61 | 92.46 | 87.96 | 89.31 | 388,611 | -1.06(-1.17%) |
Nov 23, 2018 | 89.04 | 91.16 | 87.00 | 90.37 | 70,200 | +0.42(+0.47%) |
Nov 21, 2018 | 89.95 | 89.95 | 89.95 | 0 | +0.97(+1.09%) | |
Nov 20, 2018 | 91.73 | 91.90 | 85.74 | 88.98 | 327,800 | -4.78(-5.10%) |
Nov 19, 2018 | 100.07 | 100.33 | 93.47 | 93.76 | 228,149 | -6.27(-6.27%) |
Nov 16, 2018 | 97.90 | 100.78 | 97.05 | 100.03 | 230,700 | +1.88(+1.92%) |
Nov 15, 2018 | 93.96 | 98.63 | 93.01 | 98.15 | 138,878 | +3.65(+3.86%) |
Nov 14, 2018 | 95.71 | 96.55 | 94.00 | 94.50 | 203,266 | -1.20(-1.25%) |
Nov 13, 2018 | 99.53 | 100.22 | 95.16 | 95.70 | 231,236 | -3.40(-3.43%) |
Nov 12, 2018 | 102.45 | 102.45 | 98.66 | 99.10 | 180,508 | -3.32(-3.24%) |
Nov 09, 2018 | 102.39 | 103.27 | 100.53 | 102.42 | 182,900 | -0.81(-0.78%) |
Nov 08, 2018 | 102.99 | 103.46 | 101.46 | 103.23 | 160,271 | -0.02(-0.02%) |
Nov 07, 2018 | 100.09 | 103.34 | 98.78 | 103.25 | 350,192 | +4.44(+4.49%) |
Nov 06, 2018 | 94.96 | 98.92 | 94.13 | 98.81 | 233,331 | +3.69(+3.88%) |
Nov 05, 2018 | 94.04 | 95.43 | 93.20 | 95.12 | 227,849 | +1.24(+1.32%) |
Nov 02, 2018 | 94.11 | 96.12 | 93.33 | 93.88 | 276,200 | +0.49(+0.52%) |
Nov 01, 2018 | 91.00 | 93.92 | 91.00 | 93.39 | 302,014 | +3.42(+3.80%) |
Oct 31, 2018 | 88.64 | 93.24 | 88.64 | 89.97 | 255,717 | +2.20(+2.51%) |
Oct 30, 2018 | 85.08 | 88.16 | 84.35 | 87.77 | 298,342 | +2.12(+2.48%) |
Oct 29, 2018 | 89.96 | 90.25 | 84.50 | 85.65 | 281,105 | -4.30(-4.78%) |
Oct 26, 2018 | 88.80 | 90.68 | 87.10 | 89.95 | 353,800 | +0.99(+1.11%) |
Oct 25, 2018 | 91.44 | 92.05 | 88.72 | 88.96 | 289,958 | -2.06(-2.26%) |
Oct 24, 2018 | 93.99 | 95.31 | 90.99 | 91.02 | 265,480 | -2.96(-3.15%) |
Oct 23, 2018 | 91.85 | 95.04 | 90.47 | 93.98 | 222,877 | +0.70(+0.75%) |
Oct 22, 2018 | 92.83 | 93.90 | 91.86 | 93.28 | 154,077 | +0.44(+0.47%) |
Oct 19, 2018 | 93.74 | 95.83 | 92.13 | 92.84 | 270,200 | -0.45(-0.48%) |
Oct 18, 2018 | 95.33 | 95.75 | 91.74 | 93.29 | 189,949 | -2.22(-2.32%) |
Oct 17, 2018 | 97.68 | 97.95 | 94.09 | 95.51 | 184,948 | -1.67(-1.72%) |
Oct 16, 2018 | 94.86 | 97.41 | 93.58 | 97.18 | 289,484 | +3.40(+3.63%) |
Oct 15, 2018 | 92.68 | 95.32 | 91.50 | 93.78 | 219,674 | +1.09(+1.18%) |
Oct 12, 2018 | 92.87 | 94.03 | 91.24 | 92.69 | 343,500 | +1.65(+1.81%) |
Oct 11, 2018 | 93.37 | 95.18 | 91.01 | 91.04 | 335,350 | -3.37(-3.57%) |
Oct 10, 2018 | 97.34 | 97.69 | 92.65 | 94.41 | 583,516 | -3.97(-4.04%) |
Oct 09, 2018 | 102.70 | 103.57 | 97.36 | 98.38 | 417,941 | -4.26(-4.15%) |
Oct 08, 2018 | 101.37 | 103.84 | 101.04 | 102.64 | 315,593 | +0.57(+0.56%) |
Oct 05, 2018 | 107.56 | 107.56 | 100.34 | 102.07 | 380,800 | -2.22(-2.13%) |
Oct 04, 2018 | 107.80 | 108.07 | 102.68 | 104.29 | 528,283 | -3.95(-3.65%) |
Oct 03, 2018 | 109.00 | 110.12 | 106.55 | 108.24 | 294,643 | -0.87(-0.80%) |
Oct 02, 2018 | 109.35 | 111.48 | 107.30 | 109.11 | 301,854 | -0.58(-0.53%) |