Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.74 | 70.28 | 68.28 | 68.95 | 4,517,129 | -0.25(-0.35%) |
Dec 28, 2018 | 70.55 | 70.62 | 68.11 | 69.19 | 4,206,087 | -1.00(-1.43%) |
Dec 27, 2018 | 68.86 | 70.19 | 67.24 | 70.19 | 5,404,464 | -0.16(-0.22%) |
Dec 26, 2018 | 66.27 | 70.38 | 64.86 | 70.35 | 5,676,582 | +4.85(+7.40%) |
Dec 24, 2018 | 68.17 | 68.57 | 65.44 | 65.51 | 3,507,982 | -3.48(-5.04%) |
Dec 21, 2018 | 70.71 | 71.54 | 68.64 | 68.98 | 9,447,380 | -1.96(-2.76%) |
Dec 20, 2018 | 72.36 | 73.80 | 70.38 | 70.95 | 7,259,407 | -2.56(-3.48%) |
Dec 19, 2018 | 75.07 | 76.80 | 72.97 | 73.51 | 5,118,659 | -0.81(-1.10%) |
Dec 18, 2018 | 76.19 | 76.65 | 74.08 | 74.32 | 5,869,948 | -1.74(-2.29%) |
Dec 17, 2018 | 78.69 | 79.27 | 75.47 | 76.06 | 6,015,740 | -3.06(-3.87%) |
Dec 14, 2018 | 80.86 | 81.39 | 78.31 | 79.12 | 3,906,556 | -2.17(-2.67%) |
Dec 13, 2018 | 81.60 | 82.46 | 80.21 | 81.29 | 3,296,413 | -0.87(-1.06%) |
Dec 12, 2018 | 82.41 | 84.27 | 82.08 | 82.16 | 4,353,066 | +1.47(+1.82%) |
Dec 11, 2018 | 81.88 | 82.50 | 80.39 | 80.69 | 4,101,850 | +0.28(+0.35%) |
Dec 10, 2018 | 80.68 | 81.63 | 78.43 | 80.41 | 4,259,495 | -1.50(-1.83%) |
Dec 07, 2018 | 82.82 | 85.10 | 81.75 | 81.91 | 6,611,066 | +1.17(+1.45%) |
Dec 06, 2018 | 80.20 | 80.87 | 78.71 | 80.74 | 6,208,779 | -1.53(-1.86%) |
Dec 04, 2018 | 85.63 | 86.00 | 81.94 | 82.27 | 3,989,281 | -3.19(-3.74%) |
Dec 03, 2018 | 84.68 | 85.68 | 83.93 | 85.47 | 5,103,439 | +3.79(+4.65%) |
Nov 30, 2018 | 82.53 | 82.76 | 81.34 | 81.67 | 6,664,572 | -1.71(-2.05%) |
Nov 29, 2018 | 82.20 | 84.27 | 81.89 | 83.38 | 3,367,124 | +1.34(+1.64%) |
Nov 28, 2018 | 80.63 | 82.27 | 80.30 | 82.04 | 4,523,382 | +1.44(+1.79%) |
Nov 27, 2018 | 80.84 | 81.48 | 79.66 | 80.60 | 4,496,674 | -0.47(-0.58%) |
Nov 26, 2018 | 80.40 | 81.22 | 79.87 | 81.06 | 4,174,504 | +1.45(+1.83%) |
Nov 23, 2018 | 80.35 | 80.80 | 78.56 | 79.61 | 4,267,436 | -4.19(-5.00%) |
Nov 21, 2018 | 83.80 | 83.80 | 83.80 | 0 | +2.88(+3.56%) | |
Nov 20, 2018 | 81.78 | 82.20 | 80.14 | 80.92 | 7,215,450 | -2.65(-3.17%) |
Nov 19, 2018 | 82.21 | 83.90 | 81.91 | 83.57 | 5,403,879 | +0.40(+0.48%) |
Nov 16, 2018 | 81.43 | 83.48 | 81.19 | 83.17 | 7,671,569 | +2.85(+3.55%) |
Nov 15, 2018 | 77.40 | 80.61 | 76.53 | 80.31 | 5,334,852 | +2.78(+3.59%) |
Nov 14, 2018 | 79.65 | 79.93 | 76.87 | 77.53 | 5,880,733 | -0.36(-0.46%) |
Nov 13, 2018 | 80.02 | 80.96 | 77.54 | 77.89 | 6,546,806 | -2.16(-2.70%) |
Nov 12, 2018 | 84.46 | 84.55 | 79.87 | 80.05 | 4,113,492 | -3.37(-4.04%) |
Nov 09, 2018 | 81.50 | 83.97 | 81.03 | 83.41 | 4,409,485 | +0.52(+0.63%) |
Nov 08, 2018 | 85.96 | 86.13 | 82.79 | 82.89 | 5,217,738 | -3.40(-3.94%) |
Nov 07, 2018 | 86.37 | 87.12 | 84.88 | 86.29 | 4,284,160 | +1.44(+1.70%) |
Nov 06, 2018 | 84.64 | 85.02 | 83.35 | 84.85 | 5,483,263 | +0.77(+0.92%) |
Nov 05, 2018 | 82.65 | 84.68 | 82.25 | 84.08 | 6,338,225 | +3.16(+3.91%) |
Nov 02, 2018 | 83.92 | 84.19 | 79.72 | 80.91 | 8,357,784 | -3.59(-4.25%) |
Nov 01, 2018 | 83.78 | 84.83 | 82.10 | 84.50 | 4,770,873 | +1.23(+1.47%) |
Oct 31, 2018 | 84.34 | 85.95 | 83.06 | 83.28 | 5,073,252 | -0.13(-0.16%) |
Oct 30, 2018 | 80.39 | 83.93 | 79.87 | 83.41 | 5,406,434 | +2.74(+3.40%) |
Oct 29, 2018 | 84.55 | 84.59 | 79.55 | 80.67 | 5,448,708 | -3.57(-4.24%) |
Oct 26, 2018 | 83.48 | 84.88 | 81.82 | 84.24 | 5,479,854 | -0.44(-0.52%) |
Oct 25, 2018 | 85.28 | 86.06 | 84.08 | 84.69 | 3,701,968 | +0.77(+0.92%) |
Oct 24, 2018 | 88.37 | 88.50 | 83.80 | 83.91 | 7,008,804 | -3.94(-4.48%) |
Oct 23, 2018 | 90.26 | 90.43 | 86.59 | 87.85 | 6,354,548 | -4.06(-4.41%) |
Oct 22, 2018 | 93.37 | 93.56 | 91.23 | 91.90 | 2,015,625 | -1.12(-1.21%) |
Oct 19, 2018 | 93.75 | 95.38 | 92.56 | 93.03 | 4,487,151 | -0.70(-0.74%) |
Oct 18, 2018 | 93.72 | 94.28 | 92.93 | 93.72 | 2,652,420 | -1.26(-1.32%) |
Oct 17, 2018 | 96.62 | 96.92 | 93.67 | 94.98 | 3,258,793 | -1.68(-1.73%) |
Oct 16, 2018 | 97.13 | 97.62 | 96.50 | 96.65 | 3,070,087 | -0.07(-0.07%) |
Oct 15, 2018 | 97.03 | 97.51 | 96.24 | 96.73 | 2,886,045 | +0.31(+0.32%) |
Oct 12, 2018 | 97.55 | 97.68 | 95.00 | 96.42 | 3,745,045 | +0.44(+0.46%) |
Oct 11, 2018 | 98.87 | 99.02 | 95.34 | 95.98 | 6,033,015 | -3.83(-3.83%) |
Oct 10, 2018 | 104.17 | 104.17 | 99.71 | 99.80 | 4,372,780 | -4.64(-4.44%) |
Oct 09, 2018 | 102.76 | 105.38 | 102.67 | 104.44 | 3,109,851 | +1.99(+1.94%) |
Oct 08, 2018 | 102.57 | 103.65 | 101.98 | 102.45 | 2,680,773 | -0.96(-0.93%) |
Oct 05, 2018 | 102.86 | 103.46 | 102.27 | 103.42 | 2,843,568 | +0.65(+0.63%) |
Oct 04, 2018 | 102.53 | 102.98 | 101.90 | 102.77 | 4,084,344 | -0.12(-0.11%) |
Oct 03, 2018 | 102.72 | 103.02 | 102.00 | 102.89 | 4,020,074 | +0.30(+0.29%) |
Oct 02, 2018 | 102.39 | 102.64 | 101.59 | 102.59 | 4,149,690 | +0.40(+0.39%) |