Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 72.71 | 73.63 | 71.97 | 73.61 | 222,466 | +1.50(+2.08%) |
Dec 28, 2018 | 72.35 | 73.26 | 71.62 | 72.11 | 392,743 | -0.08(-0.11%) |
Dec 27, 2018 | 71.27 | 72.30 | 69.60 | 72.19 | 325,494 | -0.58(-0.80%) |
Dec 26, 2018 | 68.84 | 72.79 | 68.07 | 72.77 | 332,774 | +4.48(+6.56%) |
Dec 24, 2018 | 70.59 | 70.60 | 68.28 | 68.29 | 215,508 | -2.50(-3.54%) |
Dec 21, 2018 | 69.24 | 72.56 | 69.24 | 70.79 | 1,385,514 | +2.72(+4.00%) |
Dec 20, 2018 | 68.34 | 68.84 | 66.66 | 68.07 | 293,717 | -0.58(-0.84%) |
Dec 19, 2018 | 71.85 | 72.26 | 68.02 | 68.65 | 277,580 | -2.73(-3.83%) |
Dec 18, 2018 | 70.27 | 72.51 | 69.67 | 71.38 | 419,735 | +1.81(+2.60%) |
Dec 17, 2018 | 72.22 | 72.72 | 69.09 | 69.57 | 415,779 | -2.64(-3.65%) |
Dec 14, 2018 | 74.18 | 75.05 | 72.03 | 72.21 | 354,470 | -3.00(-3.99%) |
Dec 13, 2018 | 75.91 | 75.91 | 74.66 | 75.20 | 270,719 | -0.49(-0.65%) |
Dec 12, 2018 | 74.47 | 76.53 | 73.72 | 75.69 | 324,621 | +2.84(+3.90%) |
Dec 11, 2018 | 75.28 | 75.46 | 72.30 | 72.85 | 222,455 | -0.83(-1.13%) |
Dec 10, 2018 | 75.15 | 75.15 | 72.71 | 73.69 | 202,142 | -1.27(-1.69%) |
Dec 07, 2018 | 76.51 | 77.13 | 74.23 | 74.95 | 312,347 | -1.72(-2.25%) |
Dec 06, 2018 | 77.85 | 77.98 | 73.99 | 76.68 | 379,253 | -2.94(-3.70%) |
Dec 04, 2018 | 84.08 | 84.23 | 79.51 | 79.62 | 416,851 | -4.44(-5.28%) |
Dec 03, 2018 | 84.01 | 84.53 | 81.66 | 84.06 | 363,055 | +1.37(+1.66%) |
Nov 30, 2018 | 81.57 | 82.96 | 81.00 | 82.69 | 262,262 | +0.84(+1.03%) |
Nov 29, 2018 | 81.01 | 82.39 | 80.85 | 81.84 | 227,464 | +0.54(+0.66%) |
Nov 28, 2018 | 79.66 | 81.32 | 78.03 | 81.30 | 272,600 | +2.24(+2.84%) |
Nov 27, 2018 | 78.81 | 79.44 | 78.57 | 79.06 | 163,609 | -0.44(-0.55%) |
Nov 26, 2018 | 78.87 | 79.72 | 78.44 | 79.50 | 269,639 | +1.37(+1.76%) |
Nov 23, 2018 | 77.30 | 79.10 | 77.30 | 78.12 | 146,980 | -0.03(-0.04%) |
Nov 21, 2018 | 78.15 | 78.15 | 78.15 | 0 | +1.44(+1.88%) | |
Nov 20, 2018 | 78.28 | 78.44 | 76.10 | 76.71 | 292,235 | -2.86(-3.59%) |
Nov 19, 2018 | 81.11 | 81.76 | 79.34 | 79.57 | 225,898 | -1.64(-2.02%) |
Nov 16, 2018 | 80.68 | 81.82 | 80.68 | 81.21 | 326,718 | -0.16(-0.20%) |
Nov 15, 2018 | 79.30 | 81.89 | 79.09 | 81.37 | 203,747 | +1.59(+1.99%) |
Nov 14, 2018 | 81.27 | 81.93 | 79.28 | 79.78 | 203,318 | -0.28(-0.35%) |
Nov 13, 2018 | 81.26 | 82.44 | 79.91 | 80.06 | 311,003 | -0.65(-0.81%) |
Nov 12, 2018 | 81.62 | 82.60 | 80.42 | 80.72 | 227,502 | -2.40(-2.89%) |
Nov 09, 2018 | 83.78 | 84.29 | 81.93 | 83.12 | 194,213 | -0.86(-1.03%) |
Nov 08, 2018 | 80.17 | 84.91 | 77.94 | 83.98 | 299,953 | +0.51(+0.61%) |
Nov 07, 2018 | 80.40 | 83.94 | 79.97 | 83.47 | 336,040 | +3.27(+4.08%) |
Nov 06, 2018 | 78.54 | 80.23 | 78.54 | 80.20 | 197,635 | +1.38(+1.75%) |
Nov 05, 2018 | 78.00 | 79.58 | 77.66 | 78.81 | 152,984 | +0.92(+1.18%) |
Nov 02, 2018 | 77.79 | 78.08 | 76.88 | 77.90 | 117,183 | +1.01(+1.32%) |
Nov 01, 2018 | 75.89 | 77.47 | 75.73 | 76.88 | 220,202 | +1.58(+2.10%) |
Oct 31, 2018 | 74.42 | 76.14 | 73.68 | 75.30 | 574,395 | +1.75(+2.38%) |
Oct 30, 2018 | 69.60 | 73.67 | 68.99 | 73.55 | 380,549 | +4.33(+6.25%) |
Oct 29, 2018 | 70.91 | 72.05 | 68.22 | 69.23 | 189,657 | -0.53(-0.76%) |
Oct 26, 2018 | 68.95 | 70.69 | 67.76 | 69.76 | 229,822 | +0.00(+0.00%) |
Oct 25, 2018 | 70.26 | 70.69 | 69.65 | 69.76 | 209,576 | +0.14(+0.20%) |
Oct 24, 2018 | 72.21 | 72.75 | 69.51 | 69.62 | 170,700 | -2.48(-3.44%) |
Oct 23, 2018 | 72.55 | 72.89 | 70.84 | 72.10 | 246,160 | -2.06(-2.78%) |
Oct 22, 2018 | 75.08 | 75.37 | 73.97 | 74.16 | 181,134 | -0.41(-0.55%) |
Oct 19, 2018 | 75.35 | 76.56 | 73.96 | 74.57 | 303,049 | -0.64(-0.86%) |
Oct 18, 2018 | 77.85 | 77.93 | 75.09 | 75.21 | 171,098 | -3.09(-3.94%) |
Oct 17, 2018 | 78.17 | 78.71 | 77.54 | 78.29 | 122,634 | -0.22(-0.28%) |
Oct 16, 2018 | 76.96 | 78.57 | 76.23 | 78.51 | 174,928 | +2.22(+2.92%) |
Oct 15, 2018 | 75.29 | 77.00 | 74.95 | 76.29 | 182,050 | +0.65(+0.86%) |
Oct 12, 2018 | 78.22 | 78.22 | 74.59 | 75.63 | 287,093 | -1.07(-1.39%) |
Oct 11, 2018 | 77.98 | 78.59 | 76.69 | 76.70 | 292,032 | -1.71(-2.18%) |
Oct 10, 2018 | 81.76 | 81.79 | 78.29 | 78.42 | 605,547 | -3.63(-4.43%) |
Oct 09, 2018 | 81.67 | 82.67 | 80.91 | 82.05 | 214,071 | +0.33(+0.41%) |
Oct 08, 2018 | 80.72 | 81.81 | 80.40 | 81.72 | 147,041 | +1.09(+1.35%) |
Oct 05, 2018 | 82.24 | 82.69 | 80.11 | 80.63 | 269,658 | -1.58(-1.92%) |
Oct 04, 2018 | 83.90 | 84.45 | 82.05 | 82.21 | 252,354 | -0.73(-0.88%) |
Oct 03, 2018 | 82.15 | 83.27 | 81.51 | 82.94 | 147,139 | +0.93(+1.13%) |
Oct 02, 2018 | 81.67 | 82.43 | 81.22 | 82.01 | 207,366 | +0.12(+0.15%) |