Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.55 | 84.27 | 77.97 | 84.17 | 2,080,601 | +5.87(+7.49%) |
Dec 28, 2018 | 81.72 | 83.21 | 78.16 | 78.30 | 1,973,153 | -4.57(-5.51%) |
Dec 27, 2018 | 81.28 | 83.02 | 79.75 | 82.87 | 2,079,195 | +3.78(+4.77%) |
Dec 26, 2018 | 86.87 | 87.59 | 77.75 | 79.10 | 2,396,016 | -5.33(-6.31%) |
Dec 24, 2018 | 80.20 | 84.47 | 79.58 | 84.42 | 1,908,872 | +7.01(+9.05%) |
Dec 21, 2018 | 79.82 | 80.92 | 75.21 | 77.42 | 1,985,212 | -2.54(-3.18%) |
Dec 20, 2018 | 78.86 | 81.59 | 76.36 | 79.96 | 1,960,121 | +8.64(+12.11%) |
Dec 19, 2018 | 84.52 | 89.46 | 70.79 | 71.32 | 3,434,252 | -13.58(-16.00%) |
Dec 18, 2018 | 78.71 | 85.77 | 78.33 | 84.90 | 2,219,047 | +5.57(+7.02%) |
Dec 17, 2018 | 75.79 | 79.82 | 75.64 | 79.34 | 2,282,800 | +5.18(+6.99%) |
Dec 14, 2018 | 75.31 | 76.79 | 73.48 | 74.15 | 1,771,152 | -3.98(-5.10%) |
Dec 13, 2018 | 75.88 | 78.14 | 75.83 | 78.14 | 1,402,494 | +0.53(+0.68%) |
Dec 12, 2018 | 73.53 | 78.04 | 73.53 | 77.61 | 2,036,259 | +4.27(+5.82%) |
Dec 11, 2018 | 75.07 | 77.18 | 72.57 | 73.34 | 1,862,409 | -1.39(-1.86%) |
Dec 10, 2018 | 73.43 | 79.00 | 72.76 | 74.73 | 2,890,593 | -0.48(-0.64%) |
Dec 07, 2018 | 71.71 | 76.55 | 70.70 | 75.21 | 2,887,831 | +5.23(+7.48%) |
Dec 06, 2018 | 69.31 | 71.85 | 67.82 | 69.98 | 2,128,500 | +1.20(+1.74%) |
Dec 04, 2018 | 69.50 | 70.55 | 68.06 | 68.78 | 2,022,944 | +1.54(+2.28%) |
Dec 03, 2018 | 66.76 | 67.63 | 64.41 | 67.24 | 1,930,456 | +3.31(+5.18%) |
Nov 30, 2018 | 63.59 | 64.65 | 60.86 | 63.93 | 1,710,959 | -0.86(-1.33%) |
Nov 29, 2018 | 67.15 | 68.11 | 64.60 | 64.79 | 1,712,153 | -1.63(-2.46%) |
Nov 28, 2018 | 60.91 | 67.72 | 60.47 | 66.43 | 2,640,577 | +4.70(+7.62%) |
Nov 27, 2018 | 65.90 | 66.09 | 60.33 | 61.72 | 2,232,631 | -4.13(-6.27%) |
Nov 26, 2018 | 67.43 | 69.93 | 65.42 | 65.85 | 1,440,243 | -0.96(-1.44%) |
Nov 23, 2018 | 70.17 | 70.84 | 65.99 | 66.81 | 1,389,223 | -4.85(-6.76%) |
Nov 21, 2018 | 71.66 | 71.66 | 71.66 | 0 | +5.18(+7.80%) | |
Nov 20, 2018 | 68.63 | 68.87 | 63.11 | 66.47 | 1,818,459 | -1.06(-1.56%) |
Nov 19, 2018 | 67.15 | 70.17 | 66.81 | 67.53 | 1,699,962 | +0.19(+0.29%) |
Nov 16, 2018 | 67.19 | 68.54 | 66.47 | 67.34 | 2,237,734 | +2.69(+4.16%) |
Nov 15, 2018 | 62.68 | 64.79 | 61.82 | 64.65 | 1,968,360 | +2.93(+4.74%) |
Nov 14, 2018 | 57.74 | 64.22 | 57.40 | 61.72 | 2,529,353 | +3.65(+6.28%) |
Nov 13, 2018 | 60.28 | 61.10 | 56.64 | 58.08 | 2,047,641 | -1.97(-3.28%) |
Nov 12, 2018 | 62.01 | 62.78 | 59.80 | 60.04 | 1,953,899 | -4.13(-6.43%) |
Nov 09, 2018 | 63.79 | 65.03 | 61.67 | 64.17 | 2,297,510 | -3.65(-5.38%) |
Nov 08, 2018 | 66.09 | 68.87 | 65.61 | 67.82 | 1,317,391 | +0.53(+0.78%) |
Nov 07, 2018 | 69.64 | 69.93 | 67.00 | 67.29 | 1,629,577 | -1.06(-1.54%) |
Nov 06, 2018 | 71.03 | 71.13 | 67.34 | 68.35 | 1,595,149 | -2.02(-2.86%) |
Nov 05, 2018 | 68.78 | 72.71 | 67.87 | 70.36 | 1,863,054 | -0.43(-0.61%) |
Nov 02, 2018 | 69.02 | 71.13 | 67.96 | 70.79 | 1,648,412 | +0.67(+0.96%) |
Nov 01, 2018 | 66.52 | 71.13 | 66.33 | 70.12 | 3,270,408 | +6.53(+10.26%) |
Oct 31, 2018 | 63.26 | 63.83 | 61.00 | 63.59 | 2,476,324 | -2.45(-3.71%) |
Oct 30, 2018 | 64.27 | 67.19 | 62.87 | 66.04 | 1,919,147 | +1.58(+2.46%) |
Oct 29, 2018 | 65.13 | 68.87 | 62.73 | 64.46 | 1,935,342 | -0.72(-1.10%) |
Oct 26, 2018 | 65.95 | 70.55 | 64.84 | 65.18 | 2,407,873 | +0.43(+0.67%) |
Oct 25, 2018 | 74.83 | 75.40 | 63.50 | 64.75 | 2,888,948 | -9.84(-13.19%) |
Oct 24, 2018 | 77.03 | 79.15 | 73.96 | 74.59 | 1,856,232 | -3.02(-3.90%) |
Oct 23, 2018 | 80.78 | 82.31 | 75.83 | 77.61 | 2,579,302 | +2.64(+3.52%) |
Oct 22, 2018 | 76.22 | 76.27 | 72.91 | 74.97 | 1,744,432 | -2.06(-2.68%) |
Oct 19, 2018 | 78.67 | 79.87 | 76.41 | 77.03 | 1,743,524 | +0.24(+0.31%) |
Oct 18, 2018 | 75.07 | 80.83 | 74.39 | 76.79 | 2,538,879 | +1.06(+1.39%) |
Oct 17, 2018 | 76.84 | 79.43 | 74.25 | 75.74 | 2,006,027 | -1.10(-1.44%) |
Oct 16, 2018 | 79.39 | 80.68 | 74.11 | 76.84 | 2,286,003 | -0.67(-0.87%) |
Oct 15, 2018 | 77.61 | 81.40 | 76.17 | 77.51 | 3,850,819 | +3.50(+4.73%) |
Oct 12, 2018 | 73.96 | 75.69 | 68.59 | 74.01 | 3,453,484 | -1.44(-1.91%) |
Oct 11, 2018 | 66.86 | 76.70 | 64.99 | 75.45 | 5,142,776 | +12.67(+20.18%) |
Oct 10, 2018 | 60.28 | 63.69 | 58.17 | 62.78 | 2,481,897 | +2.06(+3.40%) |
Oct 09, 2018 | 62.73 | 62.87 | 59.51 | 60.71 | 1,425,810 | -3.26(-5.10%) |
Oct 08, 2018 | 59.99 | 63.98 | 58.60 | 63.98 | 1,874,936 | +0.96(+1.52%) |
Oct 05, 2018 | 65.27 | 65.71 | 62.59 | 63.02 | 1,379,847 | -1.34(-2.09%) |
Oct 04, 2018 | 65.61 | 66.67 | 62.68 | 64.36 | 1,670,697 | -0.34(-0.52%) |
Oct 03, 2018 | 67.87 | 69.16 | 64.27 | 64.70 | 1,808,591 | -2.69(-3.99%) |
Oct 02, 2018 | 64.79 | 67.67 | 64.07 | 67.39 | 2,401,300 | +5.14(+8.25%) |