Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.33 | 67.75 | 65.97 | 67.75 | 872,709 | +1.68(+2.54%) |
Dec 28, 2018 | 67.72 | 68.17 | 65.35 | 66.08 | 1,111,701 | -1.59(-2.35%) |
Dec 27, 2018 | 66.36 | 67.76 | 64.90 | 67.67 | 1,259,883 | +0.18(+0.27%) |
Dec 26, 2018 | 64.30 | 67.58 | 63.12 | 67.48 | 1,075,630 | +3.56(+5.57%) |
Dec 24, 2018 | 65.24 | 65.61 | 63.40 | 63.92 | 577,416 | -1.74(-2.64%) |
Dec 21, 2018 | 66.94 | 67.95 | 65.06 | 65.66 | 1,806,488 | -1.41(-2.10%) |
Dec 20, 2018 | 68.25 | 69.06 | 66.16 | 67.07 | 1,225,396 | -1.46(-2.13%) |
Dec 19, 2018 | 68.87 | 70.67 | 67.84 | 68.53 | 1,998,875 | -0.02(-0.03%) |
Dec 18, 2018 | 70.00 | 70.71 | 68.03 | 68.54 | 1,404,291 | -0.91(-1.31%) |
Dec 17, 2018 | 70.67 | 71.42 | 68.76 | 69.45 | 1,242,989 | -1.22(-1.72%) |
Dec 14, 2018 | 71.74 | 73.22 | 70.32 | 70.67 | 1,477,706 | -1.95(-2.68%) |
Dec 13, 2018 | 77.04 | 78.10 | 72.29 | 72.61 | 1,395,606 | -3.76(-4.92%) |
Dec 12, 2018 | 78.80 | 79.30 | 76.05 | 76.38 | 1,554,129 | -1.14(-1.47%) |
Dec 11, 2018 | 81.09 | 81.20 | 77.00 | 77.51 | 1,122,966 | -1.97(-2.48%) |
Dec 10, 2018 | 81.69 | 81.98 | 78.54 | 79.48 | 955,359 | -2.12(-2.60%) |
Dec 07, 2018 | 85.14 | 85.91 | 81.16 | 81.60 | 1,034,975 | -3.59(-4.21%) |
Dec 06, 2018 | 83.79 | 85.23 | 81.86 | 85.19 | 1,356,724 | -0.63(-0.73%) |
Dec 04, 2018 | 88.95 | 88.95 | 85.36 | 85.82 | 1,274,381 | -3.77(-4.21%) |
Dec 03, 2018 | 93.07 | 93.07 | 88.81 | 89.59 | 1,318,317 | -1.65(-1.81%) |
Nov 30, 2018 | 88.97 | 91.64 | 88.53 | 91.24 | 1,228,656 | +1.87(+2.09%) |
Nov 29, 2018 | 87.87 | 89.73 | 87.87 | 89.37 | 1,372,791 | +0.84(+0.95%) |
Nov 28, 2018 | 85.57 | 88.86 | 84.89 | 88.53 | 954,925 | +3.48(+4.09%) |
Nov 27, 2018 | 84.92 | 85.63 | 83.99 | 85.05 | 583,653 | -0.11(-0.12%) |
Nov 26, 2018 | 83.42 | 85.34 | 83.37 | 85.15 | 677,526 | +2.49(+3.01%) |
Nov 23, 2018 | 81.84 | 83.60 | 81.84 | 82.66 | 257,655 | -0.34(-0.41%) |
Nov 21, 2018 | 83.00 | 83.00 | 83.00 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.05 | 83.23 | 81.30 | 81.89 | 1,275,457 | -2.31(-2.75%) |
Nov 19, 2018 | 83.32 | 84.56 | 82.24 | 84.21 | 945,465 | +0.32(+0.38%) |
Nov 16, 2018 | 83.17 | 84.24 | 81.80 | 83.89 | 698,623 | +0.90(+1.08%) |
Nov 15, 2018 | 78.98 | 83.19 | 78.98 | 82.99 | 963,803 | +3.18(+3.99%) |
Nov 14, 2018 | 80.51 | 81.63 | 78.96 | 79.81 | 467,616 | -0.24(-0.30%) |
Nov 13, 2018 | 80.92 | 82.67 | 79.63 | 80.05 | 780,795 | -0.84(-1.04%) |
Nov 12, 2018 | 84.08 | 84.08 | 79.15 | 80.89 | 857,635 | -2.95(-3.52%) |
Nov 09, 2018 | 82.89 | 84.15 | 82.30 | 83.84 | 1,139,687 | -0.42(-0.50%) |
Nov 08, 2018 | 83.47 | 84.30 | 82.92 | 84.26 | 809,071 | +0.29(+0.34%) |
Nov 07, 2018 | 82.10 | 84.03 | 81.11 | 83.97 | 909,501 | +2.45(+3.00%) |
Nov 06, 2018 | 80.90 | 82.89 | 80.15 | 81.52 | 891,579 | +0.51(+0.63%) |
Nov 05, 2018 | 81.91 | 83.19 | 80.33 | 81.01 | 990,042 | -0.99(-1.21%) |
Nov 02, 2018 | 82.82 | 83.49 | 79.78 | 82.01 | 1,321,605 | +0.24(+0.29%) |
Nov 01, 2018 | 78.95 | 82.82 | 78.83 | 81.76 | 1,406,854 | +2.77(+3.51%) |
Oct 31, 2018 | 82.73 | 84.61 | 78.38 | 78.99 | 2,200,652 | -3.45(-4.18%) |
Oct 30, 2018 | 81.60 | 83.21 | 78.38 | 82.44 | 5,238,200 | -4.30(-4.96%) |
Oct 29, 2018 | 86.46 | 87.57 | 84.39 | 86.74 | 1,610,222 | +1.59(+1.87%) |
Oct 26, 2018 | 87.00 | 87.76 | 84.70 | 85.15 | 1,411,733 | -2.55(-2.91%) |
Oct 25, 2018 | 88.13 | 89.27 | 86.51 | 87.71 | 745,439 | -0.08(-0.09%) |
Oct 24, 2018 | 91.34 | 92.53 | 87.24 | 87.78 | 945,360 | -3.78(-4.12%) |
Oct 23, 2018 | 90.54 | 92.32 | 88.76 | 91.56 | 942,635 | -1.95(-2.09%) |
Oct 22, 2018 | 93.04 | 93.69 | 92.02 | 93.51 | 747,441 | +1.26(+1.37%) |
Oct 19, 2018 | 94.59 | 95.15 | 92.00 | 92.25 | 463,620 | -2.16(-2.29%) |
Oct 18, 2018 | 96.10 | 96.73 | 94.04 | 94.41 | 559,295 | -1.96(-2.04%) |
Oct 17, 2018 | 95.84 | 97.31 | 95.60 | 96.37 | 575,504 | -0.25(-0.26%) |
Oct 16, 2018 | 94.59 | 96.70 | 93.59 | 96.62 | 527,354 | +3.23(+3.45%) |
Oct 15, 2018 | 92.23 | 94.02 | 92.23 | 93.40 | 553,068 | +1.49(+1.62%) |
Oct 12, 2018 | 94.34 | 94.34 | 90.41 | 91.91 | 1,220,055 | -1.41(-1.51%) |
Oct 11, 2018 | 95.19 | 96.68 | 93.20 | 93.31 | 1,114,485 | -2.55(-2.66%) |
Oct 10, 2018 | 97.86 | 98.39 | 95.61 | 95.86 | 1,229,237 | -2.65(-2.69%) |
Oct 09, 2018 | 98.54 | 99.49 | 97.97 | 98.51 | 1,289,863 | -0.50(-0.51%) |
Oct 08, 2018 | 100.35 | 100.88 | 97.34 | 99.01 | 554,544 | -1.43(-1.43%) |
Oct 05, 2018 | 100.94 | 101.41 | 100.03 | 100.45 | 866,602 | -1.15(-1.13%) |
Oct 04, 2018 | 100.92 | 102.20 | 100.48 | 101.59 | 683,889 | +0.50(+0.49%) |
Oct 03, 2018 | 100.26 | 102.21 | 99.69 | 101.09 | 698,865 | +1.23(+1.23%) |
Oct 02, 2018 | 99.94 | 101.20 | 98.97 | 99.86 | 516,197 | -0.28(-0.28%) |