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%) |