Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 77.04 | 77.64 | 75.52 | 77.28 | 3,552,175 | +1.04(+1.36%) |
Dec 28, 2018 | 76.32 | 77.20 | 75.04 | 76.24 | 2,850,412 | -0.72(-0.94%) |
Dec 27, 2018 | 76.72 | 77.20 | 74.96 | 76.96 | 4,566,021 | -2.24(-2.83%) |
Dec 26, 2018 | 74.00 | 79.36 | 73.84 | 79.20 | 5,118,748 | +4.88(+6.57%) |
Dec 24, 2018 | 75.92 | 76.16 | 74.24 | 74.32 | 2,699,762 | -2.24(-2.93%) |
Dec 21, 2018 | 76.96 | 78.24 | 76.32 | 76.56 | 4,862,650 | -1.20(-1.54%) |
Dec 20, 2018 | 78.48 | 79.68 | 77.12 | 77.76 | 5,513,239 | -2.40(-2.99%) |
Dec 19, 2018 | 79.76 | 81.60 | 79.36 | 80.16 | 4,808,015 | +1.84(+2.35%) |
Dec 18, 2018 | 83.28 | 83.28 | 77.84 | 78.32 | 7,037,273 | -5.28(-6.32%) |
Dec 17, 2018 | 87.12 | 87.28 | 83.28 | 83.60 | 5,010,433 | -2.96(-3.42%) |
Dec 14, 2018 | 88.72 | 88.80 | 86.24 | 86.56 | 4,474,000 | -3.12(-3.48%) |
Dec 13, 2018 | 85.92 | 90.16 | 85.76 | 89.68 | 6,632,947 | +3.12(+3.60%) |
Dec 12, 2018 | 88.56 | 89.04 | 86.32 | 86.56 | 3,282,116 | -1.04(-1.19%) |
Dec 11, 2018 | 88.32 | 88.80 | 86.80 | 87.60 | 2,605,793 | +1.60(+1.86%) |
Dec 10, 2018 | 86.96 | 88.24 | 85.60 | 86.00 | 3,924,690 | -2.88(-3.24%) |
Dec 07, 2018 | 90.96 | 91.81 | 88.60 | 88.88 | 5,410,949 | +1.36(+1.55%) |
Dec 06, 2018 | 86.88 | 88.00 | 84.80 | 87.52 | 5,734,547 | -1.92(-2.15%) |
Dec 04, 2018 | 89.96 | 90.80 | 89.20 | 89.44 | 3,399,300 | -0.72(-0.80%) |
Dec 03, 2018 | 90.16 | 90.16 | 88.16 | 90.16 | 4,042,455 | +4.32(+5.03%) |
Nov 30, 2018 | 85.04 | 87.40 | 84.08 | 85.84 | 5,852,463 | -1.12(-1.29%) |
Nov 29, 2018 | 86.72 | 88.32 | 86.08 | 86.96 | 4,138,408 | +1.68(+1.97%) |
Nov 28, 2018 | 86.80 | 88.32 | 84.80 | 85.28 | 6,085,896 | -2.32(-2.65%) |
Nov 27, 2018 | 87.76 | 88.64 | 85.12 | 87.60 | 4,508,588 | +0.08(+0.09%) |
Nov 26, 2018 | 87.60 | 88.48 | 87.04 | 87.52 | 4,876,434 | +0.88(+1.02%) |
Nov 23, 2018 | 87.04 | 87.52 | 85.52 | 86.64 | 6,942,037 | -5.52(-5.99%) |
Nov 21, 2018 | 92.16 | 92.16 | 92.16 | 0 | +2.00(+2.22%) | |
Nov 20, 2018 | 94.64 | 95.20 | 89.28 | 90.16 | 8,999,960 | -6.96(-7.17%) |
Nov 19, 2018 | 95.04 | 97.44 | 93.52 | 97.12 | 4,316,182 | +0.56(+0.58%) |
Nov 16, 2018 | 97.60 | 98.40 | 94.96 | 96.56 | 3,793,362 | +0.72(+0.75%) |
Nov 15, 2018 | 95.92 | 97.20 | 95.44 | 95.84 | 4,922,724 | +0.24(+0.25%) |
Nov 14, 2018 | 96.16 | 97.36 | 95.04 | 95.60 | 6,930,222 | +2.08(+2.22%) |
Nov 13, 2018 | 99.36 | 99.84 | 92.88 | 93.52 | 10,540,546 | -6.32(-6.33%) |
Nov 12, 2018 | 102.88 | 103.76 | 99.52 | 99.84 | 4,352,801 | -1.76(-1.73%) |
Nov 09, 2018 | 101.20 | 102.72 | 100.56 | 101.60 | 3,858,087 | -1.12(-1.09%) |
Nov 08, 2018 | 103.92 | 104.48 | 102.56 | 102.72 | 3,424,998 | -1.76(-1.68%) |
Nov 07, 2018 | 106.08 | 106.48 | 103.84 | 104.48 | 3,239,750 | -0.96(-0.91%) |
Nov 06, 2018 | 107.12 | 107.36 | 103.92 | 105.44 | 3,700,406 | -0.96(-0.90%) |
Nov 05, 2018 | 107.92 | 108.72 | 106.32 | 106.40 | 2,452,502 | -0.08(-0.08%) |
Nov 02, 2018 | 107.36 | 108.12 | 106.20 | 106.48 | 3,595,175 | -1.20(-1.11%) |
Nov 01, 2018 | 110.88 | 110.88 | 106.96 | 107.68 | 4,506,224 | -2.64(-2.39%) |
Oct 31, 2018 | 111.92 | 113.04 | 110.16 | 110.32 | 3,997,874 | -1.92(-1.71%) |
Oct 30, 2018 | 111.20 | 113.28 | 110.96 | 112.24 | 2,458,200 | -0.64(-0.57%) |
Oct 29, 2018 | 114.00 | 114.24 | 112.32 | 112.88 | 2,657,917 | -1.76(-1.54%) |
Oct 26, 2018 | 112.96 | 115.00 | 112.48 | 114.64 | 2,714,950 | +0.96(+0.84%) |
Oct 25, 2018 | 113.44 | 114.64 | 113.28 | 113.68 | 1,922,627 | +1.28(+1.14%) |
Oct 24, 2018 | 113.92 | 114.72 | 112.32 | 112.40 | 3,376,611 | +0.08(+0.07%) |
Oct 23, 2018 | 114.88 | 115.12 | 111.44 | 112.32 | 5,841,010 | -5.60(-4.75%) |
Oct 22, 2018 | 116.80 | 118.00 | 116.00 | 117.92 | 2,182,719 | +0.16(+0.14%) |
Oct 19, 2018 | 117.44 | 118.40 | 117.04 | 117.76 | 2,574,550 | +1.28(+1.10%) |
Oct 18, 2018 | 116.48 | 118.08 | 116.08 | 116.48 | 2,988,299 | -2.08(-1.75%) |
Oct 17, 2018 | 120.40 | 120.48 | 117.52 | 118.56 | 3,950,923 | -2.96(-2.44%) |
Oct 16, 2018 | 120.72 | 122.16 | 120.40 | 121.52 | 2,308,691 | +0.48(+0.40%) |
Oct 15, 2018 | 120.96 | 121.36 | 119.76 | 121.04 | 2,796,665 | +0.08(+0.07%) |
Oct 12, 2018 | 121.12 | 121.28 | 119.36 | 120.96 | 3,340,887 | +1.36(+1.14%) |
Oct 11, 2018 | 121.76 | 122.12 | 119.12 | 119.60 | 3,722,935 | -3.44(-2.80%) |
Oct 10, 2018 | 126.16 | 126.16 | 122.96 | 123.04 | 2,257,612 | -3.52(-2.78%) |
Oct 09, 2018 | 126.24 | 127.20 | 125.12 | 126.56 | 2,912,526 | +1.12(+0.89%) |
Oct 08, 2018 | 124.48 | 125.64 | 124.24 | 125.44 | 2,473,343 | -0.08(-0.06%) |
Oct 05, 2018 | 125.76 | 127.04 | 124.80 | 125.52 | 3,253,275 | -0.40(-0.32%) |
Oct 04, 2018 | 128.24 | 128.24 | 124.88 | 125.92 | 3,300,182 | -2.80(-2.18%) |
Oct 03, 2018 | 126.80 | 129.92 | 125.36 | 128.72 | 3,277,726 | +1.76(+1.39%) |
Oct 02, 2018 | 127.60 | 127.60 | 126.64 | 126.96 | 1,999,745 | -0.64(-0.50%) |