Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.85 | 71.80 | 70.17 | 71.56 | 8,451,081 | +1.66(+2.37%) |
Dec 28, 2018 | 69.53 | 71.43 | 68.80 | 69.91 | 7,226,467 | +0.51(+0.73%) |
Dec 27, 2018 | 68.82 | 69.90 | 66.68 | 69.40 | 6,853,725 | -0.68(-0.97%) |
Dec 26, 2018 | 66.06 | 70.21 | 65.89 | 70.08 | 10,325,538 | +4.83(+7.40%) |
Dec 24, 2018 | 64.82 | 66.69 | 64.21 | 65.25 | 5,581,149 | -0.32(-0.49%) |
Dec 21, 2018 | 68.80 | 68.86 | 65.23 | 65.57 | 12,883,716 | -2.90(-4.24%) |
Dec 20, 2018 | 70.44 | 70.96 | 67.51 | 68.47 | 12,865,866 | -2.49(-3.51%) |
Dec 19, 2018 | 73.35 | 75.05 | 69.93 | 70.96 | 10,779,151 | -2.48(-3.38%) |
Dec 18, 2018 | 75.70 | 75.74 | 72.22 | 73.44 | 10,177,870 | -1.40(-1.87%) |
Dec 17, 2018 | 76.07 | 77.70 | 74.38 | 74.84 | 6,787,634 | -1.74(-2.27%) |
Dec 14, 2018 | 76.94 | 77.92 | 76.23 | 76.58 | 4,545,921 | -1.08(-1.39%) |
Dec 13, 2018 | 80.05 | 80.38 | 77.48 | 77.65 | 6,065,051 | -2.20(-2.76%) |
Dec 12, 2018 | 79.50 | 80.73 | 79.32 | 79.86 | 4,451,517 | +1.21(+1.53%) |
Dec 11, 2018 | 79.39 | 80.22 | 77.84 | 78.65 | 6,661,357 | -0.26(-0.33%) |
Dec 10, 2018 | 77.82 | 79.28 | 76.40 | 78.91 | 4,511,457 | +0.94(+1.20%) |
Dec 07, 2018 | 80.26 | 81.20 | 77.47 | 77.97 | 5,403,822 | -2.50(-3.11%) |
Dec 06, 2018 | 78.93 | 80.69 | 78.07 | 80.47 | 6,722,288 | +0.24(+0.30%) |
Dec 04, 2018 | 83.99 | 85.09 | 79.96 | 80.23 | 9,131,052 | -4.16(-4.93%) |
Dec 03, 2018 | 84.45 | 84.72 | 83.28 | 84.39 | 6,854,814 | +2.97(+3.65%) |
Nov 30, 2018 | 80.12 | 81.42 | 79.76 | 81.42 | 3,850,074 | +1.20(+1.49%) |
Nov 29, 2018 | 80.33 | 81.39 | 79.62 | 80.22 | 3,420,100 | -0.48(-0.59%) |
Nov 28, 2018 | 78.60 | 80.86 | 77.51 | 80.70 | 6,576,895 | +2.95(+3.80%) |
Nov 27, 2018 | 79.20 | 79.21 | 77.44 | 77.75 | 5,675,367 | -1.91(-2.40%) |
Nov 26, 2018 | 79.03 | 80.11 | 78.54 | 79.67 | 7,487,197 | +1.79(+2.30%) |
Nov 23, 2018 | 76.91 | 79.41 | 76.80 | 77.87 | 3,724,823 | +0.22(+0.28%) |
Nov 21, 2018 | 77.65 | 77.65 | 77.65 | 0 | +1.42(+1.86%) | |
Nov 20, 2018 | 75.02 | 77.32 | 74.31 | 76.24 | 7,117,381 | -0.46(-0.60%) |
Nov 19, 2018 | 78.93 | 79.22 | 75.82 | 76.69 | 6,357,129 | -2.60(-3.28%) |
Nov 16, 2018 | 76.75 | 79.85 | 76.48 | 79.30 | 8,388,976 | +1.96(+2.54%) |
Nov 15, 2018 | 75.76 | 77.83 | 75.76 | 77.33 | 4,919,384 | +2.61(+3.50%) |
Nov 14, 2018 | 77.92 | 78.30 | 73.76 | 74.72 | 12,116,623 | -2.34(-3.04%) |
Nov 13, 2018 | 77.97 | 79.32 | 76.98 | 77.06 | 4,896,388 | -0.38(-0.49%) |
Nov 12, 2018 | 80.29 | 80.55 | 77.13 | 77.44 | 7,921,710 | -3.11(-3.86%) |
Nov 09, 2018 | 83.07 | 83.22 | 80.09 | 80.55 | 6,008,815 | -3.42(-4.07%) |
Nov 08, 2018 | 84.76 | 85.63 | 83.81 | 83.97 | 4,238,496 | -1.13(-1.32%) |
Nov 07, 2018 | 83.75 | 85.45 | 83.51 | 85.10 | 7,040,474 | +2.09(+2.52%) |
Nov 06, 2018 | 82.97 | 84.33 | 82.46 | 83.01 | 4,894,944 | -0.27(-0.32%) |
Nov 05, 2018 | 83.79 | 84.14 | 81.40 | 83.28 | 3,549,287 | -0.45(-0.54%) |
Nov 02, 2018 | 84.26 | 85.75 | 82.32 | 83.72 | 5,476,224 | +0.22(+0.26%) |
Nov 01, 2018 | 79.51 | 83.75 | 79.49 | 83.51 | 6,442,988 | +4.62(+5.85%) |
Oct 31, 2018 | 79.38 | 80.38 | 78.57 | 78.89 | 6,766,465 | +0.75(+0.96%) |
Oct 30, 2018 | 77.45 | 79.33 | 76.59 | 78.14 | 8,339,441 | +0.44(+0.56%) |
Oct 29, 2018 | 81.51 | 81.90 | 76.16 | 77.70 | 7,595,123 | -2.49(-3.11%) |
Oct 26, 2018 | 79.53 | 81.25 | 77.83 | 80.19 | 11,212,677 | -0.02(-0.02%) |
Oct 25, 2018 | 77.83 | 81.52 | 77.47 | 80.21 | 16,195,076 | +3.15(+4.09%) |
Oct 24, 2018 | 83.36 | 83.66 | 76.86 | 77.06 | 17,127,424 | -6.12(-7.36%) |
Oct 23, 2018 | 81.59 | 84.83 | 80.19 | 83.19 | 10,201,352 | -0.07(-0.08%) |
Oct 22, 2018 | 85.20 | 85.41 | 81.90 | 83.26 | 9,401,100 | -1.92(-2.26%) |
Oct 19, 2018 | 87.40 | 88.66 | 84.82 | 85.18 | 5,562,165 | -2.11(-2.42%) |
Oct 18, 2018 | 88.71 | 89.05 | 86.38 | 87.30 | 5,314,960 | -1.76(-1.97%) |
Oct 17, 2018 | 88.84 | 89.13 | 87.19 | 89.05 | 3,679,686 | -0.15(-0.17%) |
Oct 16, 2018 | 85.56 | 89.49 | 85.23 | 89.20 | 6,346,031 | +4.50(+5.31%) |
Oct 15, 2018 | 85.39 | 85.90 | 83.98 | 84.70 | 4,283,248 | -1.16(-1.35%) |
Oct 12, 2018 | 85.96 | 86.48 | 84.31 | 85.86 | 4,640,987 | +1.69(+2.00%) |
Oct 11, 2018 | 85.03 | 86.44 | 83.73 | 84.17 | 8,567,152 | -1.03(-1.21%) |
Oct 10, 2018 | 87.91 | 88.46 | 85.03 | 85.20 | 6,633,038 | -2.96(-3.36%) |
Oct 09, 2018 | 88.68 | 90.13 | 87.92 | 88.16 | 6,469,471 | -1.09(-1.22%) |
Oct 08, 2018 | 89.75 | 90.84 | 87.75 | 89.25 | 6,894,144 | -0.95(-1.05%) |
Oct 05, 2018 | 91.47 | 92.61 | 88.32 | 90.20 | 9,513,823 | -1.39(-1.51%) |
Oct 04, 2018 | 94.42 | 94.44 | 91.13 | 91.58 | 6,023,682 | -3.05(-3.22%) |
Oct 03, 2018 | 93.36 | 95.07 | 92.41 | 94.63 | 3,120,629 | +1.70(+1.82%) |
Oct 02, 2018 | 94.42 | 94.60 | 92.36 | 92.94 | 5,705,002 | -1.39(-1.47%) |