Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.28 | 58.98 | 57.09 | 58.31 | 1,039,983 | +0.38(+0.65%) |
Dec 28, 2018 | 58.90 | 59.49 | 56.63 | 57.93 | 1,607,765 | -0.69(-1.18%) |
Dec 27, 2018 | 58.40 | 58.62 | 55.86 | 58.62 | 1,666,894 | -0.01(-0.02%) |
Dec 26, 2018 | 54.75 | 58.71 | 52.60 | 58.63 | 2,127,141 | +4.42(+8.15%) |
Dec 24, 2018 | 56.09 | 56.29 | 54.16 | 54.21 | 979,081 | -2.88(-5.04%) |
Dec 21, 2018 | 58.35 | 59.49 | 56.77 | 57.09 | 2,739,207 | -1.43(-2.44%) |
Dec 20, 2018 | 59.26 | 61.55 | 58.24 | 58.52 | 1,861,442 | -1.79(-2.96%) |
Dec 19, 2018 | 61.86 | 62.72 | 59.28 | 60.30 | 1,749,467 | -1.02(-1.67%) |
Dec 18, 2018 | 62.84 | 63.02 | 60.54 | 61.32 | 1,435,931 | -1.49(-2.38%) |
Dec 17, 2018 | 64.50 | 65.38 | 62.39 | 62.82 | 1,519,791 | -2.01(-3.09%) |
Dec 14, 2018 | 66.88 | 67.34 | 64.34 | 64.82 | 1,520,536 | -2.78(-4.11%) |
Dec 13, 2018 | 68.58 | 69.11 | 66.76 | 67.60 | 1,470,739 | -1.26(-1.83%) |
Dec 12, 2018 | 69.51 | 70.72 | 68.77 | 68.86 | 1,444,623 | +0.51(+0.75%) |
Dec 11, 2018 | 69.86 | 70.21 | 67.53 | 68.35 | 1,294,740 | -0.09(-0.14%) |
Dec 10, 2018 | 69.87 | 70.92 | 67.36 | 68.45 | 1,613,168 | -2.70(-3.79%) |
Dec 07, 2018 | 73.53 | 74.97 | 70.94 | 71.14 | 2,424,759 | -0.17(-0.24%) |
Dec 06, 2018 | 73.91 | 74.45 | 69.05 | 71.31 | 2,901,389 | -5.22(-6.82%) |
Dec 04, 2018 | 80.86 | 81.33 | 76.22 | 76.53 | 1,285,599 | -4.25(-5.26%) |
Dec 03, 2018 | 80.36 | 81.13 | 79.23 | 80.78 | 1,308,399 | +3.24(+4.18%) |
Nov 30, 2018 | 78.24 | 78.57 | 76.95 | 77.54 | 1,373,145 | -1.53(-1.94%) |
Nov 29, 2018 | 77.57 | 80.35 | 77.44 | 79.07 | 904,086 | +1.40(+1.80%) |
Nov 28, 2018 | 77.32 | 77.95 | 75.55 | 77.67 | 943,808 | +0.66(+0.86%) |
Nov 27, 2018 | 77.11 | 78.04 | 75.97 | 77.01 | 1,221,421 | -0.19(-0.24%) |
Nov 26, 2018 | 76.71 | 77.56 | 75.98 | 77.19 | 1,483,547 | +1.58(+2.09%) |
Nov 23, 2018 | 76.60 | 76.87 | 74.93 | 75.62 | 964,913 | -3.70(-4.66%) |
Nov 21, 2018 | 79.31 | 79.31 | 79.31 | 0 | +0.68(+0.87%) | |
Nov 20, 2018 | 81.94 | 82.42 | 78.10 | 78.63 | 2,090,333 | -4.62(-5.55%) |
Nov 19, 2018 | 78.27 | 84.91 | 77.72 | 83.26 | 4,213,187 | -0.69(-0.82%) |
Nov 16, 2018 | 84.47 | 85.92 | 82.98 | 83.95 | 1,148,358 | -0.13(-0.16%) |
Nov 15, 2018 | 81.24 | 84.85 | 81.03 | 84.08 | 1,141,443 | +2.20(+2.69%) |
Nov 14, 2018 | 82.23 | 83.19 | 80.81 | 81.88 | 1,499,962 | +2.07(+2.60%) |
Nov 13, 2018 | 81.16 | 83.09 | 79.63 | 79.81 | 1,614,424 | -1.54(-1.89%) |
Nov 12, 2018 | 86.09 | 86.09 | 81.01 | 81.34 | 1,569,267 | -3.90(-4.57%) |
Nov 09, 2018 | 84.02 | 86.12 | 82.75 | 85.24 | 1,752,755 | -0.27(-0.32%) |
Nov 08, 2018 | 88.40 | 90.24 | 85.10 | 85.52 | 2,596,915 | -2.44(-2.77%) |
Nov 07, 2018 | 85.05 | 89.31 | 83.16 | 87.95 | 4,291,886 | +9.48(+12.07%) |
Nov 06, 2018 | 78.82 | 79.27 | 77.82 | 78.47 | 1,793,497 | -0.25(-0.31%) |
Nov 05, 2018 | 78.34 | 79.06 | 77.17 | 78.72 | 1,843,289 | +2.52(+3.31%) |
Nov 02, 2018 | 76.84 | 77.22 | 75.49 | 76.20 | 1,880,858 | -0.12(-0.16%) |
Nov 01, 2018 | 75.37 | 77.37 | 75.05 | 76.32 | 2,716,017 | +1.32(+1.76%) |
Oct 31, 2018 | 75.45 | 76.45 | 74.31 | 75.00 | 3,283,115 | +0.44(+0.59%) |
Oct 30, 2018 | 74.01 | 75.36 | 73.44 | 74.56 | 2,248,363 | +0.45(+0.61%) |
Oct 29, 2018 | 77.45 | 78.47 | 73.27 | 74.10 | 2,342,899 | -3.22(-4.16%) |
Oct 26, 2018 | 77.23 | 78.33 | 75.41 | 77.32 | 953,938 | -0.85(-1.09%) |
Oct 25, 2018 | 78.95 | 79.41 | 77.37 | 78.17 | 1,313,672 | +0.06(+0.07%) |
Oct 24, 2018 | 82.41 | 82.63 | 78.01 | 78.12 | 1,287,967 | -3.52(-4.31%) |
Oct 23, 2018 | 82.89 | 83.33 | 80.34 | 81.64 | 1,187,137 | -3.13(-3.70%) |
Oct 22, 2018 | 86.38 | 86.41 | 84.56 | 84.77 | 924,566 | -1.73(-2.00%) |
Oct 19, 2018 | 86.02 | 88.24 | 86.02 | 86.50 | 998,335 | +0.72(+0.84%) |
Oct 18, 2018 | 86.10 | 87.46 | 84.67 | 85.78 | 1,378,877 | -1.28(-1.47%) |
Oct 17, 2018 | 87.75 | 88.59 | 86.10 | 87.06 | 1,328,583 | -0.93(-1.06%) |
Oct 16, 2018 | 88.03 | 88.48 | 86.49 | 88.00 | 1,336,429 | +0.40(+0.45%) |
Oct 15, 2018 | 88.26 | 89.18 | 86.47 | 87.60 | 1,548,166 | -0.20(-0.23%) |
Oct 12, 2018 | 90.58 | 91.32 | 85.53 | 87.80 | 2,014,047 | -1.44(-1.62%) |
Oct 11, 2018 | 90.61 | 91.08 | 88.53 | 89.24 | 1,842,619 | -2.38(-2.60%) |
Oct 10, 2018 | 94.98 | 95.25 | 91.38 | 91.62 | 1,692,980 | -3.17(-3.35%) |
Oct 09, 2018 | 93.77 | 95.50 | 93.40 | 94.79 | 1,595,900 | +1.12(+1.20%) |
Oct 08, 2018 | 92.59 | 94.52 | 90.67 | 93.67 | 1,601,969 | +0.07(+0.07%) |
Oct 05, 2018 | 92.73 | 93.93 | 91.56 | 93.60 | 1,828,938 | +1.00(+1.08%) |
Oct 04, 2018 | 92.50 | 93.68 | 91.99 | 92.60 | 1,064,625 | -0.38(-0.41%) |
Oct 03, 2018 | 90.94 | 93.07 | 90.67 | 92.98 | 1,203,224 | +2.16(+2.38%) |
Oct 02, 2018 | 90.33 | 90.88 | 89.62 | 90.82 | 932,207 | +0.74(+0.82%) |