Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.46 | 82.55 | 81.14 | 82.11 | 8,093 | -1.03(-1.24%) |
Dec 28, 2018 | 84.35 | 84.35 | 80.98 | 83.15 | 2,484 | -0.88(-1.04%) |
Dec 27, 2018 | 86.03 | 88.32 | 83.93 | 84.02 | 269 | -0.27(-0.32%) |
Dec 26, 2018 | 93.78 | 93.78 | 84.29 | 84.29 | 1,434 | -10.12(-10.72%) |
Dec 24, 2018 | 92.54 | 94.41 | 92.17 | 94.41 | 7,232 | +3.47(+3.82%) |
Dec 21, 2018 | 85.82 | 90.94 | 84.37 | 90.94 | 187 | +4.47(+5.17%) |
Dec 20, 2018 | 83.21 | 88.32 | 83.21 | 86.47 | 649 | +4.75(+5.81%) |
Dec 19, 2018 | 77.65 | 81.90 | 77.65 | 81.72 | 125 | +2.90(+3.67%) |
Dec 18, 2018 | 78.51 | 79.20 | 78.51 | 78.83 | 110 | -1.33(-1.65%) |
Dec 17, 2018 | 78.54 | 80.15 | 77.09 | 80.15 | 118 | +3.85(+5.04%) |
Dec 14, 2018 | 74.36 | 76.30 | 74.36 | 76.30 | 53 | +2.87(+3.91%) |
Dec 13, 2018 | 72.42 | 73.43 | 72.42 | 73.43 | 57 | +0.81(+1.12%) |
Dec 12, 2018 | 72.24 | 72.62 | 72.09 | 72.62 | 591 | -1.49(-2.01%) |
Dec 11, 2018 | 72.19 | 74.10 | 72.19 | 74.10 | 388 | +0.32(+0.43%) |
Dec 10, 2018 | 73.79 | 73.79 | 73.79 | 73.79 | 28 | -0.32(-0.43%) |
Dec 07, 2018 | 72.87 | 74.10 | 72.87 | 74.10 | 348 | +0.68(+0.93%) |
Dec 06, 2018 | 72.80 | 73.42 | 72.80 | 73.42 | 230 | +3.24(+4.62%) |
Dec 04, 2018 | 66.67 | 71.49 | 66.67 | 70.18 | 1,982 | +3.51(+5.26%) |
Dec 03, 2018 | 67.27 | 67.27 | 66.67 | 66.67 | 95 | -2.46(-3.56%) |
Nov 30, 2018 | 68.91 | 69.17 | 68.54 | 69.14 | 1,339 | -1.38(-1.96%) |
Nov 29, 2018 | 70.52 | 70.52 | 70.52 | 70.52 | 58 | +1.31(+1.89%) |
Nov 28, 2018 | 72.72 | 72.87 | 69.21 | 69.21 | 1,998 | -4.93(-6.65%) |
Nov 27, 2018 | 74.10 | 74.14 | 74.10 | 74.14 | 126 | -0.93(-1.24%) |
Nov 26, 2018 | 76.38 | 76.38 | 74.92 | 75.07 | 547 | -1.87(-2.43%) |
Nov 23, 2018 | 76.94 | 76.94 | 76.94 | 76.94 | 53 | -0.15(-0.19%) |
Nov 21, 2018 | 77.09 | 77.09 | 77.09 | 0 | -0.60(-0.77%) | |
Nov 20, 2018 | 76.90 | 77.76 | 76.90 | 77.69 | 1,186 | +3.90(+5.29%) |
Nov 19, 2018 | 73.70 | 73.78 | 73.66 | 73.78 | 610 | +4.31(+6.20%) |
Nov 16, 2018 | 69.47 | 69.47 | 69.47 | 69.47 | 26 | +0.00(+0.00%) |
Nov 15, 2018 | 69.47 | 69.47 | 69.47 | 69.47 | 4 | +0.00(+0.00%) |
Nov 14, 2018 | 69.70 | 69.81 | 69.47 | 69.47 | 1,527 | +3.58(+5.44%) |
Nov 13, 2018 | 65.89 | 65.89 | 65.89 | 65.89 | 8 | +0.00(+0.00%) |
Nov 12, 2018 | 65.89 | 65.89 | 65.89 | 65.89 | 43 | +0.00(+0.00%) |
Nov 09, 2018 | 65.89 | 65.89 | 65.89 | 65.89 | 1,955 | -6.53(-9.02%) |
Nov 08, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 0 | +0.00(+0.00%) |
Nov 07, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 15 | +0.00(+0.00%) |
Nov 06, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 0 | +0.00(+0.00%) |
Nov 05, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 36 | +0.00(+0.00%) |
Nov 02, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 26 | +0.00(+0.00%) |
Nov 01, 2018 | 72.42 | 72.42 | 72.42 | 72.42 | 12 | +0.00(+0.00%) |
Oct 31, 2018 | 72.42 | 72.42 | 72.37 | 72.42 | 177 | -3.01(-3.99%) |
Oct 30, 2018 | 76.60 | 76.60 | 75.43 | 75.43 | 343 | -0.05(-0.07%) |
Oct 29, 2018 | 75.48 | 75.48 | 31 | +0.00(+0.00%) | ||
Oct 26, 2018 | 75.48 | 75.48 | 75.48 | 75.48 | 53 | +0.91(+1.22%) |
Oct 25, 2018 | 74.57 | 74.57 | 74.57 | 74.57 | 6 | +0.00(+0.00%) |
Oct 24, 2018 | 70.65 | 74.57 | 70.65 | 74.57 | 66 | +4.28(+6.09%) |
Oct 23, 2018 | 71.04 | 73.38 | 70.29 | 70.29 | 532 | -0.71(-1.00%) |
Oct 22, 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 37 | +1.68(+2.42%) |
Oct 19, 2018 | 69.32 | 69.32 | 69.32 | 69.32 | 26 | -0.01(-0.02%) |
Oct 18, 2018 | 70.07 | 70.07 | 69.33 | 69.33 | 112 | +0.65(+0.94%) |
Oct 17, 2018 | 68.69 | 68.69 | 68.69 | 68.69 | 99 | +0.30(+0.44%) |
Oct 16, 2018 | 70.63 | 70.63 | 68.39 | 68.39 | 213 | -2.80(-3.93%) |
Oct 15, 2018 | 71.19 | 71.19 | 27 | +0.00(+0.00%) | ||
Oct 12, 2018 | 69.77 | 71.19 | 69.77 | 71.19 | 187 | -1.61(-2.21%) |
Oct 11, 2018 | 73.09 | 73.16 | 72.35 | 72.79 | 814 | +2.61(+3.72%) |
Oct 10, 2018 | 68.08 | 70.18 | 68.08 | 70.18 | 615 | +2.03(+2.98%) |
Oct 09, 2018 | 68.15 | 68.15 | 68.15 | 68.15 | 50 | +0.00(+0.00%) |
Oct 08, 2018 | 68.15 | 68.15 | 68.15 | 68.15 | 216 | +0.80(+1.19%) |
Oct 05, 2018 | 68.17 | 68.17 | 67.20 | 67.34 | 616 | +2.18(+3.34%) |
Oct 04, 2018 | 64.96 | 65.17 | 64.92 | 65.17 | 1,522 | +1.20(+1.87%) |
Oct 03, 2018 | 63.41 | 63.97 | 63.41 | 63.97 | 215 | +2.28(+3.70%) |
Oct 02, 2018 | 61.69 | 61.69 | 61.69 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 61.04 | 61.69 | 61.04 | 61.69 | 109 | -0.88(-1.40%) |
Sep 28, 2018 | 62.57 | 62.57 | 62.57 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 62.57 | 62.57 | 62.57 | 62.57 | 69 | -1.08(-1.70%) |
Sep 26, 2018 | 63.65 | 63.65 | 63.65 | 63.65 | 8 | -0.00(-0.00%) |
Sep 25, 2018 | 63.65 | 63.65 | 63.65 | 63.65 | 29 | -0.60(-0.93%) |
Sep 24, 2018 | 64.25 | 64.25 | 64.25 | 64.25 | 42 | +0.24(+0.37%) |
Sep 21, 2018 | 64.01 | 64.01 | 64.01 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 64.01 | 64.01 | 13 | +0.00(+0.00%) | ||
Sep 19, 2018 | 64.01 | 64.01 | 64.01 | 64.01 | 26 | +0.70(+1.10%) |
Sep 18, 2018 | 63.31 | 63.31 | 63.31 | 63.31 | 22 | +0.00(+0.00%) |
Sep 17, 2018 | 63.31 | 63.31 | 63.31 | 0 | -0.01(-0.01%) | |
Sep 14, 2018 | 63.32 | 63.32 | 63.32 | 63.32 | 80 | -0.35(-0.55%) |
Sep 13, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 63.56 | 63.66 | 63.56 | 63.66 | 230 | -0.57(-0.89%) |
Sep 11, 2018 | 64.24 | 64.24 | 64.24 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 64.51 | 64.51 | 64.24 | 64.24 | 537 | +0.10(+0.16%) |
Sep 07, 2018 | 65.33 | 65.33 | 63.99 | 64.14 | 483 | -0.41(-0.63%) |
Sep 06, 2018 | 64.54 | 64.54 | 64.54 | 64.54 | 42 | +1.29(+2.04%) |
Sep 05, 2018 | 63.25 | 63.25 | 63.25 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 63.87 | 63.87 | 63.25 | 63.25 | 358 | -1.66(-2.56%) |
Aug 31, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 64.92 | 64.92 | 64.92 | 64.92 | 0 | +0.00(+0.00%) |
Aug 29, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 64.73 | 64.92 | 64.62 | 64.92 | 359 | -0.99(-1.50%) |
Aug 27, 2018 | 65.90 | 65.90 | 65.90 | 65.90 | 11 | -0.00(-0.00%) |
Aug 24, 2018 | 65.88 | 65.90 | 65.88 | 65.90 | 53 | -2.57(-3.75%) |
Aug 23, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 1 | +0.00(+0.00%) |
Aug 22, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 0 | +0.00(+0.00%) |
Aug 21, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 3 | +0.00(+0.00%) |
Aug 20, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 0 | -0.00(-0.00%) |
Aug 17, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 26 | +0.00(+0.00%) |
Aug 16, 2018 | 68.47 | 68.47 | 68.47 | 68.47 | 81 | -2.16(-3.05%) |
Aug 15, 2018 | 70.63 | 70.63 | 70.63 | 70.63 | 3 | +0.00(+0.00%) |
Aug 14, 2018 | 70.63 | 70.63 | 70.63 | 70.63 | 3 | +0.00(+0.00%) |
Aug 13, 2018 | 70.63 | 70.63 | 0 | +0.00(+0.00%) | ||
Aug 10, 2018 | 70.63 | 70.63 | 70.63 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 70.63 | 70.63 | 70.63 | 70.63 | 5 | +0.00(+0.00%) |
Aug 08, 2018 | 70.63 | 70.63 | 70.63 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 70.63 | 70.63 | 0 | +0.00(+0.00%) | ||
Aug 06, 2018 | 70.63 | 70.63 | 70.63 | 0 | -0.00(-0.00%) | |
Aug 03, 2018 | 70.55 | 70.63 | 70.55 | 70.63 | 215 | -1.25(-1.73%) |
Aug 02, 2018 | 71.98 | 71.98 | 71.87 | 71.87 | 161 | -0.10(-0.14%) |
Aug 01, 2018 | 71.54 | 71.97 | 71.50 | 71.97 | 327 | +0.25(+0.35%) |
Jul 31, 2018 | 71.13 | 71.72 | 71.13 | 71.72 | 181 | -0.11(-0.16%) |
Jul 30, 2018 | 71.11 | 71.96 | 71.11 | 71.84 | 504 | +2.64(+3.82%) |
Jul 27, 2018 | 69.19 | 69.19 | 69.19 | 69.19 | 26 | -1.86(-2.62%) |
Jul 25, 2018 | 71.05 | 71.05 | 71.05 | 0 | +1.70(+2.45%) | |
Jul 19, 2018 | 69.35 | 69.35 | 69.35 | 0 | -0.69(-0.99%) | |
Jul 16, 2018 | 70.05 | 70.05 | 70.05 | 3 | -1.37(-1.92%) | |
Jul 11, 2018 | 71.42 | 71.42 | 71.42 | 0 | +0.12(+0.17%) | |
Jul 10, 2018 | 71.30 | 71.30 | 71.30 | 71.30 | 27 | -0.43(-0.60%) |
Jul 09, 2018 | 72.28 | 72.77 | 71.61 | 71.73 | 1,242 | -1.97(-2.67%) |
Jul 06, 2018 | 73.69 | 73.69 | 73.69 | 73.69 | 68 | -0.22(-0.30%) |
Jun 29, 2018 | 73.92 | 73.92 | 73.92 | 0 | +0.93(+1.27%) | |
Jun 26, 2018 | 72.99 | 72.99 | 72.99 | 0 | -1.52(-2.05%) | |
Jun 25, 2018 | 73.34 | 74.66 | 73.34 | 74.51 | 389 | +3.65(+5.14%) |
Jun 22, 2018 | 70.87 | 70.87 | 70.87 | 70.87 | 45 | -0.98(-1.36%) |
Jun 19, 2018 | 71.84 | 71.84 | 71.84 | 0 | +0.56(+0.78%) | |
Jun 18, 2018 | 71.20 | 71.29 | 71.20 | 71.29 | 162 | -0.16(-0.22%) |
Jun 15, 2018 | 71.45 | 71.45 | 71.45 | 71.45 | 97 | -2.08(-2.83%) |
Jun 11, 2018 | 73.53 | 73.53 | 73.53 | 3 | -3.33(-4.34%) | |
Jun 05, 2018 | 76.86 | 76.86 | 76.86 | 28 | -1.87(-2.37%) | |
Jun 01, 2018 | 78.72 | 78.72 | 78.72 | 0 | -1.14(-1.42%) | |
May 24, 2018 | 79.86 | 79.86 | 79.86 | 0 | -0.35(-0.44%) | |
May 23, 2018 | 80.21 | 80.21 | 80.21 | 80.21 | 27 | +0.85(+1.08%) |
May 17, 2018 | 79.36 | 79.36 | 79.36 | 0 | +0.33(+0.42%) | |
May 16, 2018 | 79.03 | 79.03 | 79.03 | 79.03 | 40 | -1.74(-2.15%) |
May 11, 2018 | 80.77 | 80.77 | 80.77 | 0 | -4.46(-5.23%) | |
May 03, 2018 | 85.22 | 85.22 | 85.22 | 0 | +2.31(+2.79%) | |
May 01, 2018 | 82.91 | 82.91 | 82.91 | 0 | -2.65(-3.10%) | |
Apr 10, 2018 | 85.56 | 85.56 | 85.56 | 51 | -0.59(-0.68%) | |
Apr 04, 2018 | 86.15 | 86.15 | 86.15 | 12 | -4.64(-5.11%) | |
Apr 03, 2018 | 89.11 | 90.79 | 89.11 | 90.79 | 167 | +0.66(+0.74%) |
Apr 02, 2018 | 89.49 | 90.13 | 89.49 | 90.13 | 478 | +4.54(+5.30%) |
Mar 26, 2018 | 85.59 | 85.59 | 85.59 | 0 | +5.02(+6.23%) | |
Mar 19, 2018 | 80.57 | 80.57 | 80.57 | 21 | +1.65(+2.09%) | |
Mar 16, 2018 | 78.92 | 78.92 | 78.92 | 78.92 | 111 | -2.95(-3.60%) |
Mar 07, 2018 | 81.87 | 81.87 | 81.87 | 4 | +1.37(+1.71%) | |
Feb 27, 2018 | 80.50 | 80.50 | 80.50 | 18 | -4.04(-4.78%) | |
Feb 08, 2018 | 84.54 | 84.54 | 84.54 | 35 | +3.53(+4.36%) | |
Feb 07, 2018 | 79.68 | 81.01 | 79.68 | 81.01 | 84 | -2.09(-2.51%) |
Feb 06, 2018 | 89.70 | 89.70 | 87.01 | 83.09 | 444 | +0.11(+0.13%) |
Feb 05, 2018 | 81.02 | 82.98 | 81.02 | 82.98 | 119 | +4.86(+6.22%) |
Feb 02, 2018 | 76.20 | 78.12 | 76.20 | 78.12 | 1,166 | +2.30(+3.03%) |
Jan 26, 2018 | 75.82 | 75.82 | 75.82 | 14 | -3.30(-4.17%) | |
Jan 22, 2018 | 79.13 | 79.13 | 79.13 | 4 | -1.00(-1.25%) | |
Jan 18, 2018 | 80.13 | 80.13 | 80.13 | 4 | -0.04(-0.06%) | |
Jan 17, 2018 | 80.80 | 80.80 | 80.16 | 80.17 | 277 | +0.79(+0.99%) |
Jan 16, 2018 | 79.39 | 79.39 | 79.39 | 79.39 | 1,371 | -1.63(-2.01%) |
Jan 12, 2018 | 81.02 | 81.02 | 81.02 | 0 | -1.78(-2.15%) | |
Jan 11, 2018 | 84.39 | 84.50 | 82.76 | 82.80 | 352 | -2.82(-3.29%) |
Jan 10, 2018 | 85.32 | 85.62 | 85.32 | 85.62 | 114 | +0.15(+0.17%) |
Jan 09, 2018 | 84.95 | 85.47 | 84.95 | 85.47 | 278 | -0.19(-0.22%) |
Jan 05, 2018 | 85.65 | 85.65 | 85.65 | 21 | -1.47(-1.68%) | |
Jan 04, 2018 | 87.12 | 87.14 | 87.11 | 87.12 | 148 | -0.35(-0.40%) |
Jan 03, 2018 | 87.03 | 87.47 | 87.03 | 87.47 | 128 | -0.11(-0.13%) |