Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.33 | 77.66 | 76.00 | 77.19 | 1,740,073 | +1.33(+1.76%) |
Dec 28, 2018 | 76.23 | 77.32 | 75.43 | 75.86 | 2,143,907 | +0.21(+0.28%) |
Dec 27, 2018 | 73.65 | 75.71 | 72.40 | 75.65 | 2,364,301 | +1.05(+1.41%) |
Dec 26, 2018 | 71.64 | 74.61 | 71.21 | 74.60 | 1,731,648 | +3.44(+4.84%) |
Dec 24, 2018 | 72.43 | 72.49 | 70.03 | 71.15 | 1,149,341 | -1.51(-2.07%) |
Dec 21, 2018 | 75.01 | 76.38 | 72.44 | 72.66 | 3,226,394 | -2.26(-3.02%) |
Dec 20, 2018 | 74.32 | 75.63 | 73.45 | 74.92 | 2,079,300 | +0.35(+0.48%) |
Dec 19, 2018 | 76.65 | 77.40 | 73.96 | 74.57 | 1,781,455 | -1.71(-2.24%) |
Dec 18, 2018 | 77.15 | 77.72 | 75.62 | 76.27 | 2,298,560 | -0.56(-0.73%) |
Dec 17, 2018 | 77.92 | 78.72 | 76.00 | 76.84 | 2,549,191 | -1.88(-2.38%) |
Dec 14, 2018 | 78.98 | 80.51 | 78.09 | 78.71 | 2,327,492 | -1.05(-1.31%) |
Dec 13, 2018 | 82.01 | 82.44 | 79.49 | 79.76 | 2,021,777 | -2.08(-2.54%) |
Dec 12, 2018 | 81.22 | 82.96 | 81.01 | 81.83 | 2,240,559 | +1.68(+2.09%) |
Dec 11, 2018 | 82.36 | 82.93 | 79.63 | 80.16 | 1,891,506 | -0.89(-1.09%) |
Dec 10, 2018 | 81.91 | 82.33 | 79.45 | 81.04 | 2,036,115 | -0.87(-1.06%) |
Dec 07, 2018 | 83.82 | 85.07 | 81.87 | 81.91 | 2,609,253 | -2.38(-2.82%) |
Dec 06, 2018 | 85.26 | 85.32 | 82.38 | 84.29 | 3,434,784 | -2.26(-2.61%) |
Dec 04, 2018 | 90.01 | 90.19 | 86.01 | 86.55 | 3,782,083 | -3.58(-3.97%) |
Dec 03, 2018 | 88.47 | 91.41 | 88.47 | 90.13 | 4,594,141 | +3.48(+4.01%) |
Nov 30, 2018 | 85.23 | 87.50 | 84.78 | 86.65 | 4,272,198 | +1.17(+1.37%) |
Nov 29, 2018 | 88.60 | 89.74 | 85.24 | 85.48 | 7,047,893 | -2.64(-2.99%) |
Nov 28, 2018 | 88.80 | 92.12 | 87.60 | 88.12 | 10,781,297 | -11.82(-11.82%) |
Nov 27, 2018 | 100.62 | 101.71 | 99.01 | 99.94 | 2,295,637 | -1.35(-1.33%) |
Nov 26, 2018 | 98.50 | 102.13 | 98.50 | 101.29 | 3,091,911 | +3.77(+3.87%) |
Nov 23, 2018 | 96.14 | 97.92 | 96.14 | 97.52 | 605,108 | +0.06(+0.06%) |
Nov 21, 2018 | 97.46 | 97.46 | 97.46 | 0 | +2.10(+2.21%) | |
Nov 20, 2018 | 95.48 | 97.00 | 94.30 | 95.36 | 2,102,310 | -2.23(-2.28%) |
Nov 19, 2018 | 101.26 | 102.03 | 96.97 | 97.58 | 1,341,001 | -3.82(-3.77%) |
Nov 16, 2018 | 100.34 | 101.85 | 99.98 | 101.40 | 1,257,263 | +0.51(+0.50%) |
Nov 15, 2018 | 99.56 | 101.69 | 97.80 | 100.90 | 1,553,295 | +0.37(+0.37%) |
Nov 14, 2018 | 103.70 | 104.93 | 100.16 | 100.53 | 1,724,493 | -2.51(-2.44%) |
Nov 13, 2018 | 104.14 | 105.33 | 102.63 | 103.04 | 1,044,354 | -0.85(-0.82%) |
Nov 12, 2018 | 105.69 | 106.38 | 101.32 | 103.89 | 2,234,424 | -1.20(-1.14%) |
Nov 09, 2018 | 106.30 | 108.43 | 103.18 | 105.09 | 2,649,159 | -5.90(-5.32%) |
Nov 08, 2018 | 110.69 | 111.13 | 109.02 | 110.99 | 1,138,174 | -0.45(-0.40%) |
Nov 07, 2018 | 110.01 | 111.51 | 107.79 | 111.44 | 995,712 | +1.73(+1.58%) |
Nov 06, 2018 | 110.43 | 110.92 | 107.97 | 109.71 | 928,109 | -1.16(-1.05%) |
Nov 05, 2018 | 110.93 | 111.31 | 108.95 | 110.87 | 1,089,785 | +0.49(+0.44%) |
Nov 02, 2018 | 110.87 | 112.29 | 109.31 | 110.38 | 1,381,184 | +0.56(+0.51%) |
Nov 01, 2018 | 105.81 | 110.06 | 105.22 | 109.82 | 1,329,551 | +3.84(+3.62%) |
Oct 31, 2018 | 105.70 | 108.26 | 105.70 | 105.98 | 1,912,483 | +1.62(+1.55%) |
Oct 30, 2018 | 102.94 | 104.46 | 101.87 | 104.36 | 1,401,026 | +2.00(+1.95%) |
Oct 29, 2018 | 103.09 | 104.18 | 101.09 | 102.36 | 1,775,993 | +0.54(+0.53%) |
Oct 26, 2018 | 101.14 | 102.73 | 98.55 | 101.82 | 1,540,599 | -0.34(-0.33%) |
Oct 25, 2018 | 102.09 | 103.82 | 101.79 | 102.16 | 1,401,356 | +0.54(+0.53%) |
Oct 24, 2018 | 102.96 | 105.70 | 101.41 | 101.62 | 1,619,750 | -1.09(-1.07%) |
Oct 23, 2018 | 101.46 | 103.21 | 99.20 | 102.72 | 1,618,884 | -0.13(-0.13%) |
Oct 22, 2018 | 102.51 | 103.52 | 101.94 | 102.85 | 1,129,093 | +0.95(+0.93%) |
Oct 19, 2018 | 104.42 | 104.89 | 101.75 | 101.90 | 1,403,972 | -2.48(-2.38%) |
Oct 18, 2018 | 106.31 | 106.65 | 103.65 | 104.38 | 1,567,113 | -2.27(-2.12%) |
Oct 17, 2018 | 108.71 | 108.89 | 106.40 | 106.65 | 1,298,844 | -2.53(-2.32%) |
Oct 16, 2018 | 107.03 | 109.43 | 106.85 | 109.18 | 1,005,094 | +2.23(+2.08%) |
Oct 15, 2018 | 107.82 | 108.46 | 106.80 | 106.95 | 1,514,790 | -0.50(-0.46%) |
Oct 12, 2018 | 107.78 | 108.69 | 106.49 | 107.45 | 2,422,742 | +1.32(+1.25%) |
Oct 11, 2018 | 105.00 | 108.11 | 104.91 | 106.13 | 3,701,497 | +1.02(+0.97%) |
Oct 10, 2018 | 114.58 | 114.81 | 104.99 | 105.11 | 4,555,141 | -11.97(-10.22%) |
Oct 09, 2018 | 116.06 | 118.85 | 116.06 | 117.08 | 1,532,802 | +1.02(+0.88%) |
Oct 08, 2018 | 116.70 | 117.41 | 114.61 | 116.06 | 1,977,187 | -0.11(-0.10%) |
Oct 05, 2018 | 115.35 | 116.83 | 114.72 | 116.17 | 3,203,019 | +1.19(+1.04%) |
Oct 04, 2018 | 116.60 | 116.96 | 114.35 | 114.98 | 2,162,124 | -3.52(-2.97%) |
Oct 03, 2018 | 119.50 | 119.74 | 118.05 | 118.50 | 1,780,769 | -0.79(-0.66%) |
Oct 02, 2018 | 122.42 | 122.47 | 119.01 | 119.30 | 1,570,676 | -2.92(-2.39%) |