Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.40 | 67.83 | 66.05 | 67.83 | 871,679 | +1.68(+2.54%) |
Dec 28, 2018 | 67.80 | 68.25 | 65.43 | 66.15 | 1,110,389 | -1.59(-2.35%) |
Dec 27, 2018 | 66.44 | 67.84 | 64.98 | 67.75 | 1,258,396 | +0.18(+0.27%) |
Dec 26, 2018 | 64.38 | 67.66 | 63.20 | 67.56 | 1,074,361 | +3.56(+5.57%) |
Dec 24, 2018 | 65.31 | 65.69 | 63.48 | 64.00 | 576,735 | -1.74(-2.64%) |
Dec 21, 2018 | 67.02 | 68.03 | 65.14 | 65.74 | 1,804,356 | -1.41(-2.10%) |
Dec 20, 2018 | 68.33 | 69.14 | 66.24 | 67.15 | 1,223,950 | -1.46(-2.13%) |
Dec 19, 2018 | 68.95 | 70.75 | 67.92 | 68.61 | 1,996,516 | -0.02(-0.03%) |
Dec 18, 2018 | 70.08 | 70.79 | 68.11 | 68.63 | 1,402,634 | -0.91(-1.31%) |
Dec 17, 2018 | 70.75 | 71.50 | 68.84 | 69.53 | 1,241,522 | -1.22(-1.72%) |
Dec 14, 2018 | 71.82 | 73.31 | 70.40 | 70.75 | 1,475,962 | -1.95(-2.68%) |
Dec 13, 2018 | 77.13 | 78.19 | 72.37 | 72.70 | 1,393,959 | -3.77(-4.92%) |
Dec 12, 2018 | 78.89 | 79.39 | 76.14 | 76.47 | 1,552,295 | -1.14(-1.47%) |
Dec 11, 2018 | 81.19 | 81.29 | 77.09 | 77.61 | 1,121,641 | -1.97(-2.48%) |
Dec 10, 2018 | 81.79 | 82.08 | 78.63 | 79.58 | 954,231 | -2.12(-2.60%) |
Dec 07, 2018 | 85.24 | 86.01 | 81.26 | 81.70 | 1,033,753 | -3.59(-4.21%) |
Dec 06, 2018 | 83.89 | 85.33 | 81.96 | 85.29 | 1,355,123 | -0.63(-0.73%) |
Dec 04, 2018 | 89.06 | 89.06 | 85.46 | 85.92 | 1,272,877 | -3.78(-4.21%) |
Dec 03, 2018 | 93.18 | 93.18 | 88.91 | 89.70 | 1,316,762 | -1.65(-1.81%) |
Nov 30, 2018 | 89.08 | 91.75 | 88.63 | 91.35 | 1,227,207 | +1.87(+2.09%) |
Nov 29, 2018 | 87.98 | 89.84 | 87.98 | 89.47 | 1,371,171 | +0.84(+0.95%) |
Nov 28, 2018 | 85.67 | 88.96 | 84.99 | 88.63 | 953,798 | +3.49(+4.09%) |
Nov 27, 2018 | 85.02 | 85.73 | 84.09 | 85.15 | 582,964 | -0.11(-0.12%) |
Nov 26, 2018 | 83.52 | 85.44 | 83.47 | 85.25 | 676,726 | +2.49(+3.01%) |
Nov 23, 2018 | 81.94 | 83.70 | 81.94 | 82.76 | 257,351 | -0.34(-0.41%) |
Nov 21, 2018 | 83.10 | 83.10 | 83.10 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.15 | 83.33 | 81.39 | 81.99 | 1,273,952 | -2.32(-2.75%) |
Nov 19, 2018 | 83.42 | 84.66 | 82.33 | 84.31 | 944,349 | +0.32(+0.38%) |
Nov 16, 2018 | 83.26 | 84.34 | 81.89 | 83.99 | 697,799 | +0.90(+1.08%) |
Nov 15, 2018 | 79.07 | 83.28 | 79.07 | 83.09 | 962,665 | +3.19(+3.99%) |
Nov 14, 2018 | 80.61 | 81.73 | 79.06 | 79.90 | 467,064 | -0.24(-0.30%) |
Nov 13, 2018 | 81.01 | 82.77 | 79.72 | 80.15 | 779,874 | -0.84(-1.04%) |
Nov 12, 2018 | 84.18 | 84.18 | 79.24 | 80.98 | 856,623 | -2.95(-3.52%) |
Nov 09, 2018 | 82.99 | 84.25 | 82.40 | 83.93 | 1,138,342 | -0.42(-0.50%) |
Nov 08, 2018 | 83.57 | 84.40 | 83.02 | 84.36 | 808,116 | +0.29(+0.34%) |
Nov 07, 2018 | 82.20 | 84.13 | 81.21 | 84.07 | 908,428 | +2.45(+3.00%) |
Nov 06, 2018 | 80.99 | 82.98 | 80.24 | 81.62 | 890,526 | +0.51(+0.63%) |
Nov 05, 2018 | 82.01 | 83.29 | 80.42 | 81.11 | 988,873 | -0.99(-1.21%) |
Nov 02, 2018 | 82.92 | 83.59 | 79.88 | 82.10 | 1,320,045 | +0.24(+0.29%) |
Nov 01, 2018 | 79.05 | 82.92 | 78.92 | 81.86 | 1,405,194 | +2.78(+3.51%) |
Oct 31, 2018 | 82.83 | 84.71 | 78.48 | 79.08 | 2,198,055 | -3.45(-4.18%) |
Oct 30, 2018 | 81.70 | 83.31 | 78.48 | 82.54 | 5,232,019 | -4.31(-4.96%) |
Oct 29, 2018 | 86.57 | 87.68 | 84.49 | 86.85 | 1,608,322 | +1.59(+1.87%) |
Oct 26, 2018 | 87.11 | 87.86 | 84.80 | 85.26 | 1,410,067 | -2.56(-2.91%) |
Oct 25, 2018 | 88.23 | 89.38 | 86.62 | 87.81 | 744,559 | -0.08(-0.09%) |
Oct 24, 2018 | 91.45 | 92.64 | 87.35 | 87.89 | 944,244 | -3.78(-4.12%) |
Oct 23, 2018 | 90.65 | 92.42 | 88.86 | 91.67 | 941,523 | -1.96(-2.09%) |
Oct 22, 2018 | 93.15 | 93.80 | 92.13 | 93.62 | 746,559 | +1.26(+1.37%) |
Oct 19, 2018 | 94.70 | 95.26 | 92.11 | 92.36 | 463,073 | -2.16(-2.28%) |
Oct 18, 2018 | 96.22 | 96.85 | 94.16 | 94.52 | 558,635 | -1.97(-2.04%) |
Oct 17, 2018 | 95.95 | 97.42 | 95.72 | 96.49 | 574,825 | -0.25(-0.26%) |
Oct 16, 2018 | 94.70 | 96.82 | 93.70 | 96.74 | 526,732 | +3.23(+3.45%) |
Oct 15, 2018 | 92.34 | 94.13 | 92.34 | 93.51 | 552,415 | +1.49(+1.62%) |
Oct 12, 2018 | 94.45 | 94.45 | 90.52 | 92.01 | 1,218,615 | -1.41(-1.51%) |
Oct 11, 2018 | 95.30 | 96.80 | 93.31 | 93.42 | 1,113,170 | -2.56(-2.66%) |
Oct 10, 2018 | 97.97 | 98.50 | 95.73 | 95.98 | 1,227,786 | -2.65(-2.69%) |
Oct 09, 2018 | 98.66 | 99.61 | 98.09 | 98.63 | 1,288,341 | -0.50(-0.51%) |
Oct 08, 2018 | 100.47 | 101.00 | 97.45 | 99.13 | 553,890 | -1.44(-1.43%) |
Oct 05, 2018 | 101.06 | 101.53 | 100.14 | 100.57 | 865,579 | -1.15(-1.13%) |
Oct 04, 2018 | 101.04 | 102.32 | 100.60 | 101.71 | 683,082 | +0.50(+0.49%) |
Oct 03, 2018 | 100.37 | 102.33 | 99.81 | 101.21 | 698,040 | +1.23(+1.23%) |
Oct 02, 2018 | 100.06 | 101.32 | 99.08 | 99.98 | 515,588 | -0.28(-0.28%) |