Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.51 | 56.83 | 54.88 | 56.56 | 606,650 | +0.41(+0.73%) |
Dec 28, 2018 | 56.66 | 57.43 | 55.51 | 56.15 | 442,725 | -0.28(-0.50%) |
Dec 27, 2018 | 56.05 | 57.27 | 54.12 | 56.43 | 485,162 | -1.32(-2.28%) |
Dec 26, 2018 | 54.77 | 57.81 | 53.77 | 57.75 | 614,989 | +3.55(+6.56%) |
Dec 24, 2018 | 55.11 | 56.78 | 53.94 | 54.20 | 423,210 | -1.58(-2.84%) |
Dec 21, 2018 | 55.82 | 57.50 | 55.14 | 55.78 | 1,345,791 | +0.09(+0.15%) |
Dec 20, 2018 | 57.32 | 58.24 | 55.50 | 55.69 | 1,281,761 | -2.56(-4.39%) |
Dec 19, 2018 | 60.58 | 61.35 | 57.57 | 58.25 | 842,820 | -2.64(-4.34%) |
Dec 18, 2018 | 63.35 | 63.51 | 60.87 | 60.90 | 684,286 | -2.39(-3.77%) |
Dec 17, 2018 | 62.43 | 64.47 | 62.32 | 63.29 | 841,993 | +0.38(+0.60%) |
Dec 14, 2018 | 65.64 | 65.98 | 62.79 | 62.91 | 844,943 | -3.25(-4.91%) |
Dec 13, 2018 | 67.03 | 67.23 | 65.20 | 66.16 | 834,780 | -1.15(-1.70%) |
Dec 12, 2018 | 67.18 | 69.68 | 66.76 | 67.31 | 932,740 | +1.24(+1.88%) |
Dec 11, 2018 | 70.05 | 70.05 | 65.52 | 66.07 | 1,009,974 | -3.23(-4.66%) |
Dec 10, 2018 | 69.95 | 71.18 | 68.26 | 69.30 | 494,689 | -1.80(-2.53%) |
Dec 07, 2018 | 74.07 | 75.70 | 71.00 | 71.10 | 533,970 | -1.14(-1.57%) |
Dec 06, 2018 | 73.01 | 74.33 | 71.28 | 72.24 | 760,993 | -3.17(-4.20%) |
Dec 04, 2018 | 80.64 | 80.80 | 75.20 | 75.40 | 665,511 | -5.19(-6.45%) |
Dec 03, 2018 | 81.06 | 81.53 | 78.43 | 80.60 | 656,903 | +1.81(+2.30%) |
Nov 30, 2018 | 77.85 | 79.32 | 76.41 | 78.79 | 859,711 | +0.21(+0.27%) |
Nov 29, 2018 | 76.99 | 78.78 | 76.84 | 78.58 | 624,898 | +1.45(+1.88%) |
Nov 28, 2018 | 75.34 | 77.34 | 74.67 | 77.13 | 336,538 | +1.81(+2.40%) |
Nov 27, 2018 | 76.36 | 76.93 | 75.29 | 75.32 | 438,361 | -1.17(-1.52%) |
Nov 26, 2018 | 75.99 | 76.80 | 74.83 | 76.48 | 568,333 | +1.42(+1.89%) |
Nov 23, 2018 | 76.56 | 77.36 | 74.36 | 75.06 | 391,458 | -3.56(-4.53%) |
Nov 21, 2018 | 78.63 | 78.63 | 78.63 | 0 | +0.44(+0.56%) | |
Nov 20, 2018 | 80.43 | 81.40 | 77.30 | 78.19 | 790,071 | -4.65(-5.62%) |
Nov 19, 2018 | 81.16 | 83.46 | 80.90 | 82.84 | 679,139 | +0.86(+1.05%) |
Nov 16, 2018 | 80.37 | 82.30 | 80.32 | 81.98 | 639,773 | +2.16(+2.71%) |
Nov 15, 2018 | 77.01 | 80.00 | 76.63 | 79.82 | 717,886 | +2.77(+3.59%) |
Nov 14, 2018 | 77.89 | 78.13 | 76.05 | 77.05 | 712,306 | +0.77(+1.01%) |
Nov 13, 2018 | 78.50 | 79.16 | 76.22 | 76.28 | 579,479 | -2.31(-2.94%) |
Nov 12, 2018 | 81.65 | 82.21 | 78.52 | 78.60 | 533,501 | -2.44(-3.01%) |
Nov 09, 2018 | 79.97 | 81.30 | 77.94 | 81.03 | 543,675 | +0.23(+0.28%) |
Nov 08, 2018 | 83.85 | 84.42 | 80.38 | 80.81 | 338,265 | -3.13(-3.73%) |
Nov 07, 2018 | 84.18 | 84.33 | 82.01 | 83.94 | 618,776 | +0.82(+0.98%) |
Nov 06, 2018 | 82.63 | 83.42 | 81.53 | 83.12 | 280,761 | +0.55(+0.67%) |
Nov 05, 2018 | 82.17 | 83.80 | 81.63 | 82.57 | 469,372 | +1.01(+1.24%) |
Nov 02, 2018 | 82.90 | 84.08 | 80.67 | 81.56 | 594,203 | -0.75(-0.91%) |
Nov 01, 2018 | 82.53 | 82.87 | 80.17 | 82.30 | 667,583 | +1.50(+1.85%) |
Oct 31, 2018 | 82.40 | 83.63 | 80.73 | 80.81 | 712,384 | -0.06(-0.07%) |
Oct 30, 2018 | 79.47 | 80.97 | 77.80 | 80.86 | 1,453,206 | +1.21(+1.52%) |
Oct 29, 2018 | 83.83 | 83.83 | 78.83 | 79.65 | 874,101 | -2.87(-3.48%) |
Oct 26, 2018 | 82.40 | 84.25 | 80.66 | 82.52 | 1,178,701 | -1.22(-1.46%) |
Oct 25, 2018 | 85.10 | 87.49 | 82.80 | 83.75 | 1,751,958 | -3.45(-3.96%) |
Oct 24, 2018 | 92.84 | 93.37 | 87.01 | 87.20 | 940,502 | -5.25(-5.68%) |
Oct 23, 2018 | 92.90 | 94.03 | 91.02 | 92.45 | 798,429 | -3.74(-3.89%) |
Oct 22, 2018 | 96.74 | 96.81 | 95.00 | 96.19 | 428,864 | -0.58(-0.60%) |
Oct 19, 2018 | 98.34 | 100.42 | 96.37 | 96.77 | 561,502 | -1.60(-1.63%) |
Oct 18, 2018 | 99.51 | 99.87 | 97.45 | 98.37 | 459,126 | -2.28(-2.27%) |
Oct 17, 2018 | 101.20 | 101.95 | 99.98 | 100.66 | 415,765 | -1.18(-1.16%) |
Oct 16, 2018 | 101.01 | 101.99 | 100.25 | 101.84 | 478,664 | +1.26(+1.26%) |
Oct 15, 2018 | 101.27 | 102.07 | 99.21 | 100.57 | 447,378 | -0.58(-0.57%) |
Oct 12, 2018 | 103.21 | 103.70 | 99.52 | 101.15 | 506,093 | -0.99(-0.97%) |
Oct 11, 2018 | 103.73 | 105.45 | 101.46 | 102.14 | 653,068 | -3.28(-3.11%) |
Oct 10, 2018 | 110.78 | 111.61 | 105.08 | 105.42 | 609,084 | -6.14(-5.50%) |
Oct 09, 2018 | 110.73 | 113.50 | 110.35 | 111.56 | 330,212 | +0.70(+0.63%) |
Oct 08, 2018 | 110.04 | 111.87 | 109.60 | 110.86 | 559,863 | +0.05(+0.04%) |
Oct 05, 2018 | 110.08 | 111.09 | 109.15 | 110.81 | 364,539 | +0.58(+0.52%) |
Oct 04, 2018 | 113.57 | 114.04 | 109.47 | 110.24 | 860,101 | -3.90(-3.42%) |
Oct 03, 2018 | 112.44 | 115.16 | 111.97 | 114.14 | 372,849 | +1.99(+1.77%) |
Oct 02, 2018 | 110.11 | 112.63 | 109.46 | 112.15 | 259,586 | +1.75(+1.59%) |