Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 72.53 | 73.74 | 71.73 | 73.23 | 347,823 | +0.95(+1.31%) |
Dec 28, 2018 | 70.33 | 73.03 | 70.33 | 72.28 | 308,631 | +1.85(+2.63%) |
Dec 27, 2018 | 68.88 | 70.44 | 67.73 | 70.43 | 259,701 | +0.65(+0.93%) |
Dec 26, 2018 | 67.44 | 70.07 | 66.68 | 69.78 | 247,439 | +2.24(+3.32%) |
Dec 24, 2018 | 66.63 | 68.21 | 66.24 | 67.53 | 197,728 | +0.51(+0.76%) |
Dec 21, 2018 | 68.60 | 71.71 | 66.63 | 67.02 | 936,423 | -1.42(-2.07%) |
Dec 20, 2018 | 67.85 | 69.02 | 67.16 | 68.44 | 322,658 | +0.76(+1.12%) |
Dec 19, 2018 | 68.98 | 71.28 | 67.65 | 67.69 | 481,948 | -1.00(-1.45%) |
Dec 18, 2018 | 67.72 | 69.95 | 67.16 | 68.68 | 441,609 | +1.23(+1.82%) |
Dec 17, 2018 | 65.72 | 68.80 | 65.14 | 67.46 | 434,850 | +1.11(+1.68%) |
Dec 14, 2018 | 66.04 | 67.55 | 66.04 | 66.34 | 308,840 | -0.25(-0.37%) |
Dec 13, 2018 | 67.71 | 68.35 | 66.20 | 66.59 | 413,080 | -1.03(-1.52%) |
Dec 12, 2018 | 67.90 | 68.65 | 67.14 | 67.62 | 429,088 | +0.36(+0.53%) |
Dec 11, 2018 | 69.15 | 70.60 | 66.53 | 67.26 | 440,087 | -0.89(-1.31%) |
Dec 10, 2018 | 69.40 | 69.40 | 67.01 | 68.16 | 451,926 | -1.14(-1.65%) |
Dec 07, 2018 | 71.87 | 72.30 | 69.08 | 69.30 | 432,147 | -2.80(-3.89%) |
Dec 06, 2018 | 72.81 | 73.60 | 70.43 | 72.10 | 769,541 | -2.49(-3.34%) |
Dec 04, 2018 | 78.42 | 78.80 | 73.95 | 74.59 | 383,991 | -3.84(-4.89%) |
Dec 03, 2018 | 80.59 | 80.65 | 78.17 | 78.43 | 236,339 | -1.06(-1.34%) |
Nov 30, 2018 | 79.57 | 80.18 | 78.73 | 79.50 | 203,253 | -0.37(-0.47%) |
Nov 29, 2018 | 81.35 | 81.41 | 79.49 | 79.87 | 251,506 | -1.55(-1.91%) |
Nov 28, 2018 | 80.30 | 81.71 | 78.43 | 81.42 | 270,914 | +1.18(+1.47%) |
Nov 27, 2018 | 80.11 | 81.24 | 79.76 | 80.24 | 243,691 | -0.25(-0.31%) |
Nov 26, 2018 | 79.04 | 80.59 | 77.42 | 80.49 | 254,472 | +1.58(+2.01%) |
Nov 23, 2018 | 78.16 | 80.18 | 78.16 | 78.91 | 90,369 | +0.63(+0.81%) |
Nov 21, 2018 | 78.28 | 78.28 | 78.28 | 0 | +1.19(+1.54%) | |
Nov 20, 2018 | 77.75 | 80.34 | 76.78 | 77.09 | 350,889 | -1.44(-1.83%) |
Nov 19, 2018 | 78.58 | 79.32 | 77.92 | 78.53 | 204,321 | +0.08(+0.10%) |
Nov 16, 2018 | 79.36 | 79.36 | 77.31 | 78.45 | 267,355 | -1.58(-1.98%) |
Nov 15, 2018 | 79.97 | 80.68 | 78.21 | 80.03 | 263,487 | -0.23(-0.29%) |
Nov 14, 2018 | 80.79 | 82.51 | 80.19 | 80.26 | 231,707 | +0.01(+0.01%) |
Nov 13, 2018 | 80.51 | 82.11 | 80.06 | 80.25 | 241,277 | -0.03(-0.04%) |
Nov 12, 2018 | 78.95 | 81.93 | 78.10 | 80.28 | 306,735 | +0.78(+0.98%) |
Nov 09, 2018 | 81.84 | 82.45 | 78.20 | 79.51 | 265,584 | -2.45(-2.99%) |
Nov 08, 2018 | 80.74 | 82.97 | 80.58 | 81.95 | 333,636 | +0.57(+0.70%) |
Nov 07, 2018 | 81.69 | 83.20 | 79.52 | 81.39 | 387,348 | -0.36(-0.44%) |
Nov 06, 2018 | 82.70 | 82.94 | 81.46 | 81.75 | 416,849 | -1.46(-1.76%) |
Nov 05, 2018 | 85.17 | 86.05 | 82.37 | 83.21 | 376,432 | -2.20(-2.57%) |
Nov 02, 2018 | 86.21 | 86.79 | 84.91 | 85.41 | 383,317 | -0.70(-0.81%) |
Nov 01, 2018 | 85.75 | 87.96 | 85.21 | 86.11 | 441,965 | +0.94(+1.10%) |
Oct 31, 2018 | 87.66 | 87.66 | 84.22 | 85.17 | 365,256 | -1.64(-1.89%) |
Oct 30, 2018 | 85.53 | 87.94 | 85.25 | 86.82 | 401,301 | +1.07(+1.25%) |
Oct 29, 2018 | 87.60 | 88.19 | 84.45 | 85.75 | 472,217 | -0.85(-0.98%) |
Oct 26, 2018 | 85.22 | 87.61 | 84.58 | 86.60 | 507,045 | -0.04(-0.04%) |
Oct 25, 2018 | 83.96 | 87.80 | 83.17 | 86.63 | 1,022,933 | +4.25(+5.16%) |
Oct 24, 2018 | 78.40 | 86.29 | 77.92 | 82.38 | 2,560,985 | +9.54(+13.10%) |
Oct 23, 2018 | 69.70 | 73.64 | 69.65 | 72.84 | 663,625 | +2.22(+3.14%) |
Oct 22, 2018 | 70.70 | 71.15 | 69.80 | 70.62 | 351,106 | -0.04(-0.05%) |
Oct 19, 2018 | 69.84 | 71.60 | 69.69 | 70.66 | 266,282 | +0.61(+0.87%) |
Oct 18, 2018 | 71.81 | 71.81 | 69.80 | 70.05 | 324,213 | -1.85(-2.58%) |
Oct 17, 2018 | 72.96 | 73.42 | 70.55 | 71.90 | 316,311 | -0.99(-1.36%) |
Oct 16, 2018 | 71.04 | 72.97 | 69.94 | 72.90 | 975,340 | +2.10(+2.97%) |
Oct 15, 2018 | 71.22 | 72.05 | 70.68 | 70.79 | 979,210 | -0.44(-0.62%) |
Oct 12, 2018 | 73.99 | 74.26 | 70.59 | 71.23 | 571,367 | -1.43(-1.97%) |
Oct 11, 2018 | 73.70 | 74.54 | 72.50 | 72.67 | 685,347 | -1.10(-1.49%) |
Oct 10, 2018 | 74.28 | 74.92 | 73.73 | 73.77 | 394,501 | -0.79(-1.06%) |
Oct 09, 2018 | 75.76 | 76.10 | 74.44 | 74.56 | 283,843 | -1.71(-2.24%) |
Oct 08, 2018 | 74.58 | 76.39 | 74.19 | 76.27 | 318,501 | +1.59(+2.13%) |
Oct 05, 2018 | 75.53 | 75.61 | 74.10 | 74.68 | 437,076 | -0.66(-0.88%) |
Oct 04, 2018 | 74.29 | 75.53 | 74.24 | 75.34 | 519,943 | +1.06(+1.43%) |
Oct 03, 2018 | 72.32 | 75.04 | 71.59 | 74.28 | 608,092 | +1.07(+1.46%) |
Oct 02, 2018 | 76.28 | 77.35 | 73.10 | 73.21 | 745,912 | -4.14(-5.35%) |