Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 72.56 | 74.16 | 71.77 | 74.04 | 99,369 | +1.53(+2.11%) |
Dec 28, 2018 | 72.76 | 73.81 | 71.58 | 72.51 | 45,787 | -0.12(-0.16%) |
Dec 27, 2018 | 72.16 | 72.70 | 70.34 | 72.63 | 65,384 | +0.45(+0.62%) |
Dec 26, 2018 | 72.98 | 73.30 | 70.31 | 72.19 | 80,787 | +0.28(+0.39%) |
Dec 24, 2018 | 75.68 | 75.68 | 71.05 | 71.90 | 73,566 | -3.68(-4.87%) |
Dec 21, 2018 | 76.93 | 78.92 | 75.14 | 75.58 | 148,341 | -1.13(-1.47%) |
Dec 20, 2018 | 79.37 | 79.37 | 76.30 | 76.71 | 91,872 | -1.99(-2.52%) |
Dec 19, 2018 | 79.74 | 80.40 | 78.02 | 78.70 | 53,631 | -0.61(-0.77%) |
Dec 18, 2018 | 80.41 | 81.14 | 78.71 | 79.31 | 61,478 | -0.73(-0.91%) |
Dec 17, 2018 | 83.81 | 83.81 | 79.62 | 80.04 | 140,323 | -4.77(-5.63%) |
Dec 14, 2018 | 84.61 | 85.06 | 83.75 | 84.81 | 87,621 | +0.10(+0.12%) |
Dec 13, 2018 | 82.85 | 84.72 | 82.45 | 84.71 | 82,340 | +1.50(+1.81%) |
Dec 12, 2018 | 82.36 | 83.26 | 82.26 | 83.21 | 63,556 | +1.27(+1.55%) |
Dec 11, 2018 | 81.26 | 82.25 | 80.89 | 81.94 | 71,406 | +1.16(+1.44%) |
Dec 10, 2018 | 80.86 | 81.09 | 79.64 | 80.77 | 56,166 | -0.02(-0.02%) |
Dec 07, 2018 | 79.50 | 81.45 | 79.25 | 80.79 | 62,840 | +1.18(+1.48%) |
Dec 06, 2018 | 78.23 | 79.68 | 77.96 | 79.61 | 62,619 | +1.42(+1.82%) |
Dec 04, 2018 | 78.98 | 80.30 | 77.19 | 78.19 | 64,052 | -0.89(-1.12%) |
Dec 03, 2018 | 78.39 | 79.48 | 76.53 | 79.08 | 103,633 | +1.03(+1.32%) |
Nov 30, 2018 | 76.24 | 78.58 | 76.24 | 78.04 | 102,638 | +1.81(+2.37%) |
Nov 29, 2018 | 77.56 | 77.85 | 74.88 | 76.24 | 78,228 | -1.32(-1.71%) |
Nov 28, 2018 | 74.68 | 77.99 | 74.00 | 77.56 | 110,305 | +3.57(+4.83%) |
Nov 27, 2018 | 75.38 | 75.38 | 73.03 | 73.99 | 33,272 | -1.61(-2.12%) |
Nov 26, 2018 | 75.66 | 76.08 | 74.61 | 75.59 | 43,114 | +0.04(+0.05%) |
Nov 23, 2018 | 74.82 | 76.43 | 74.82 | 75.56 | 14,221 | +1.00(+1.34%) |
Nov 21, 2018 | 74.56 | 74.56 | 74.56 | 0 | -1.00(-1.32%) | |
Nov 20, 2018 | 76.19 | 76.53 | 74.76 | 75.56 | 31,397 | -0.93(-1.22%) |
Nov 19, 2018 | 76.61 | 77.91 | 75.49 | 76.49 | 25,604 | -0.34(-0.44%) |
Nov 16, 2018 | 76.76 | 77.50 | 75.79 | 76.83 | 30,097 | +0.24(+0.32%) |
Nov 15, 2018 | 75.20 | 76.69 | 74.01 | 76.58 | 28,872 | +1.26(+1.67%) |
Nov 14, 2018 | 75.83 | 77.42 | 74.38 | 75.32 | 42,420 | -0.47(-0.62%) |
Nov 13, 2018 | 74.95 | 76.37 | 74.75 | 75.79 | 72,023 | +1.01(+1.35%) |
Nov 12, 2018 | 74.62 | 76.69 | 74.62 | 74.79 | 31,205 | -0.17(-0.23%) |
Nov 09, 2018 | 70.92 | 75.50 | 70.90 | 74.96 | 76,620 | +0.10(+0.13%) |
Nov 08, 2018 | 74.21 | 75.69 | 73.50 | 74.86 | 114,386 | +0.76(+1.03%) |
Nov 07, 2018 | 74.50 | 75.03 | 73.25 | 74.10 | 63,831 | -0.40(-0.54%) |
Nov 06, 2018 | 73.33 | 74.65 | 72.66 | 74.50 | 35,815 | +1.32(+1.81%) |
Nov 05, 2018 | 72.33 | 73.87 | 72.33 | 73.17 | 57,902 | +1.06(+1.47%) |
Nov 02, 2018 | 72.37 | 73.23 | 71.07 | 72.11 | 65,485 | +1.23(+1.74%) |
Nov 01, 2018 | 72.08 | 72.12 | 70.25 | 70.88 | 66,682 | -1.19(-1.65%) |
Oct 31, 2018 | 74.14 | 74.49 | 71.79 | 72.07 | 43,231 | -2.08(-2.80%) |
Oct 30, 2018 | 73.36 | 74.84 | 73.36 | 74.14 | 41,174 | +0.88(+1.20%) |
Oct 29, 2018 | 73.77 | 74.94 | 72.47 | 73.26 | 38,452 | -0.14(-0.19%) |
Oct 26, 2018 | 73.91 | 74.69 | 72.94 | 73.40 | 43,877 | -1.07(-1.44%) |
Oct 25, 2018 | 77.35 | 77.35 | 73.87 | 74.47 | 128,655 | -3.02(-3.90%) |
Oct 24, 2018 | 78.22 | 84.44 | 76.48 | 77.49 | 357,279 | -0.58(-0.74%) |
Oct 23, 2018 | 73.44 | 78.63 | 73.24 | 78.07 | 174,313 | +4.26(+5.78%) |
Oct 22, 2018 | 74.20 | 74.97 | 73.33 | 73.81 | 21,160 | -0.45(-0.61%) |
Oct 19, 2018 | 73.43 | 74.61 | 72.34 | 74.26 | 53,910 | +0.52(+0.70%) |
Oct 18, 2018 | 74.56 | 74.56 | 73.08 | 73.74 | 27,967 | -0.98(-1.31%) |
Oct 17, 2018 | 74.85 | 74.85 | 73.61 | 74.72 | 35,800 | -0.13(-0.17%) |
Oct 16, 2018 | 72.86 | 74.89 | 72.52 | 74.85 | 31,503 | +2.02(+2.78%) |
Oct 15, 2018 | 72.24 | 73.30 | 71.96 | 72.83 | 42,452 | +0.45(+0.63%) |
Oct 12, 2018 | 74.11 | 75.20 | 71.73 | 72.37 | 41,893 | -1.56(-2.11%) |
Oct 11, 2018 | 76.37 | 76.64 | 73.86 | 73.93 | 60,397 | -2.48(-3.24%) |
Oct 10, 2018 | 76.58 | 77.95 | 75.97 | 76.41 | 69,055 | -0.26(-0.34%) |
Oct 09, 2018 | 76.66 | 78.03 | 75.95 | 76.67 | 40,857 | -0.03(-0.04%) |
Oct 08, 2018 | 75.47 | 77.50 | 75.47 | 76.70 | 38,344 | +1.39(+1.84%) |
Oct 05, 2018 | 74.81 | 75.67 | 74.12 | 75.31 | 85,550 | +0.62(+0.83%) |
Oct 04, 2018 | 74.91 | 75.52 | 74.60 | 74.70 | 41,627 | -0.13(-0.17%) |
Oct 03, 2018 | 74.44 | 75.46 | 73.47 | 74.82 | 42,445 | +0.49(+0.66%) |
Oct 02, 2018 | 74.16 | 75.16 | 73.84 | 74.33 | 55,572 | +0.30(+0.40%) |