Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2018 | 82.89 | 82.89 | 82.89 | 0 | -3.48(-4.03%) | |
Dec 27, 2018 | 83.25 | 86.44 | 83.04 | 86.37 | 1,532,193 | +0.69(+0.81%) |
Dec 26, 2018 | 86.58 | 87.00 | 84.24 | 85.68 | 732,560 | -0.06(-0.07%) |
Dec 24, 2018 | 83.38 | 85.99 | 83.03 | 85.74 | 491,500 | +3.37(+4.09%) |
Dec 21, 2018 | 82.55 | 84.20 | 82.10 | 82.37 | 1,179,100 | -1.81(-2.15%) |
Dec 20, 2018 | 84.09 | 85.40 | 82.85 | 84.18 | 1,298,487 | +3.41(+4.22%) |
Dec 19, 2018 | 85.36 | 87.26 | 80.65 | 80.77 | 1,320,222 | -6.34(-7.28%) |
Dec 18, 2018 | 85.19 | 88.00 | 85.08 | 87.11 | 1,272,697 | +1.32(+1.54%) |
Dec 17, 2018 | 85.59 | 86.06 | 83.91 | 85.79 | 928,736 | +0.07(+0.08%) |
Dec 14, 2018 | 86.96 | 87.86 | 85.51 | 85.72 | 774,000 | -2.80(-3.16%) |
Dec 13, 2018 | 87.53 | 88.70 | 87.26 | 88.52 | 987,061 | +0.69(+0.79%) |
Dec 12, 2018 | 85.63 | 87.92 | 85.61 | 87.83 | 1,013,295 | +2.38(+2.79%) |
Dec 11, 2018 | 87.63 | 87.66 | 85.33 | 85.45 | 1,500,631 | -1.11(-1.28%) |
Dec 10, 2018 | 86.00 | 88.52 | 85.62 | 86.56 | 1,259,504 | +0.89(+1.04%) |
Dec 07, 2018 | 85.27 | 86.32 | 84.38 | 85.67 | 1,129,700 | +2.04(+2.44%) |
Dec 06, 2018 | 82.49 | 84.30 | 82.16 | 83.63 | 1,109,759 | +1.60(+1.95%) |
Dec 04, 2018 | 81.45 | 82.90 | 81.45 | 82.03 | 1,275,000 | +0.72(+0.89%) |
Dec 03, 2018 | 80.84 | 81.69 | 79.64 | 81.31 | 793,206 | +1.14(+1.42%) |
Nov 30, 2018 | 80.92 | 81.03 | 79.46 | 80.17 | 916,400 | -1.87(-2.28%) |
Nov 29, 2018 | 82.82 | 83.15 | 81.85 | 82.04 | 573,448 | +0.39(+0.48%) |
Nov 28, 2018 | 80.07 | 82.43 | 79.49 | 81.65 | 868,235 | +1.59(+1.99%) |
Nov 27, 2018 | 81.90 | 82.18 | 79.07 | 80.06 | 645,432 | -1.65(-2.02%) |
Nov 26, 2018 | 82.93 | 83.91 | 81.36 | 81.71 | 491,600 | -0.34(-0.41%) |
Nov 23, 2018 | 83.31 | 84.03 | 81.55 | 82.05 | 330,200 | -2.15(-2.55%) |
Nov 21, 2018 | 84.20 | 84.20 | 84.20 | 0 | +2.52(+3.09%) | |
Nov 20, 2018 | 81.98 | 82.36 | 80.41 | 81.68 | 480,813 | -0.22(-0.27%) |
Nov 19, 2018 | 81.90 | 82.75 | 81.45 | 81.90 | 566,285 | +0.37(+0.45%) |
Nov 16, 2018 | 82.37 | 83.28 | 81.51 | 81.53 | 825,800 | +0.32(+0.39%) |
Nov 15, 2018 | 80.63 | 81.95 | 79.46 | 81.21 | 729,259 | +1.55(+1.95%) |
Nov 14, 2018 | 77.30 | 80.97 | 77.10 | 79.66 | 885,303 | +1.74(+2.23%) |
Nov 13, 2018 | 78.98 | 79.37 | 77.28 | 77.92 | 536,667 | -1.08(-1.37%) |
Nov 12, 2018 | 79.22 | 80.02 | 78.62 | 79.00 | 808,246 | -2.15(-2.65%) |
Nov 09, 2018 | 80.72 | 81.36 | 79.80 | 81.15 | 993,100 | -1.22(-1.48%) |
Nov 08, 2018 | 81.92 | 83.20 | 81.54 | 82.37 | 880,520 | +1.12(+1.38%) |
Nov 07, 2018 | 83.68 | 86.00 | 81.22 | 81.25 | 859,276 | -0.85(-1.04%) |
Nov 06, 2018 | 82.38 | 82.81 | 81.42 | 82.10 | 445,988 | -0.50(-0.61%) |
Nov 05, 2018 | 82.30 | 84.03 | 81.97 | 82.60 | 453,645 | +0.28(+0.34%) |
Nov 02, 2018 | 82.83 | 83.31 | 81.40 | 82.32 | 700,200 | -1.01(-1.21%) |
Nov 01, 2018 | 80.66 | 83.99 | 80.12 | 83.33 | 1,072,975 | +4.79(+6.10%) |
Oct 31, 2018 | 78.93 | 79.05 | 77.25 | 78.54 | 961,130 | -0.54(-0.68%) |
Oct 30, 2018 | 78.66 | 79.61 | 77.54 | 79.08 | 628,834 | -0.05(-0.06%) |
Oct 29, 2018 | 80.08 | 80.85 | 78.85 | 79.13 | 508,590 | -0.96(-1.20%) |
Oct 26, 2018 | 79.31 | 82.70 | 79.31 | 80.09 | 1,033,500 | +1.63(+2.08%) |
Oct 25, 2018 | 80.77 | 82.05 | 78.26 | 78.46 | 1,346,197 | -3.35(-4.09%) |
Oct 24, 2018 | 82.92 | 83.65 | 81.69 | 81.81 | 606,039 | -1.36(-1.64%) |
Oct 23, 2018 | 85.07 | 85.76 | 82.33 | 83.17 | 1,391,772 | +1.39(+1.70%) |
Oct 22, 2018 | 82.07 | 82.35 | 81.04 | 81.78 | 1,335,201 | -0.15(-0.18%) |
Oct 19, 2018 | 81.94 | 82.99 | 81.50 | 81.93 | 763,900 | +0.30(+0.37%) |
Oct 18, 2018 | 79.31 | 82.67 | 79.00 | 81.63 | 1,258,029 | +2.63(+3.33%) |
Oct 17, 2018 | 79.22 | 80.46 | 78.34 | 79.00 | 1,029,169 | +0.00(+0.00%) |
Oct 16, 2018 | 78.49 | 80.03 | 77.87 | 79.00 | 1,361,287 | +0.11(+0.14%) |
Oct 15, 2018 | 78.36 | 80.32 | 78.27 | 78.89 | 1,684,596 | +1.56(+2.02%) |
Oct 12, 2018 | 77.89 | 78.11 | 75.48 | 77.33 | 1,534,300 | -0.83(-1.06%) |
Oct 11, 2018 | 73.82 | 78.96 | 73.05 | 78.16 | 2,512,590 | +6.82(+9.56%) |
Oct 10, 2018 | 69.72 | 72.22 | 69.14 | 71.34 | 1,324,427 | +0.88(+1.25%) |
Oct 09, 2018 | 69.54 | 70.93 | 69.05 | 70.46 | 883,405 | -0.70(-0.98%) |
Oct 08, 2018 | 69.62 | 71.23 | 69.09 | 71.16 | 657,485 | -0.06(-0.08%) |
Oct 05, 2018 | 71.17 | 71.80 | 70.62 | 71.22 | 1,088,500 | -0.85(-1.18%) |
Oct 04, 2018 | 71.95 | 72.51 | 71.14 | 72.07 | 933,907 | -0.29(-0.40%) |
Oct 03, 2018 | 72.85 | 73.27 | 72.09 | 72.36 | 894,642 | -0.15(-0.21%) |
Oct 02, 2018 | 70.19 | 72.74 | 70.12 | 72.51 | 1,587,834 | +2.23(+3.17%) |
Oct 01, 2018 | 70.56 | 70.99 | 70.24 | 70.28 | 521,586 | -0.27(-0.38%) |
Sep 28, 2018 | 70.98 | 71.65 | 70.06 | 70.55 | 794,500 | +0.05(+0.07%) |
Sep 27, 2018 | 68.74 | 70.64 | 68.56 | 70.50 | 1,292,235 | +1.43(+2.07%) |
Sep 26, 2018 | 69.77 | 70.09 | 68.73 | 69.07 | 3,057,558 | -0.72(-1.03%) |
Sep 25, 2018 | 71.74 | 71.91 | 69.66 | 69.79 | 3,130,623 | +1.65(+2.42%) |
Sep 24, 2018 | 68.67 | 68.96 | 67.78 | 68.14 | 5,090,309 | +4.23(+6.62%) |
Sep 21, 2018 | 63.86 | 64.56 | 63.48 | 63.91 | 982,200 | -0.68(-1.05%) |
Sep 20, 2018 | 64.69 | 64.77 | 63.90 | 64.59 | 737,410 | +1.15(+1.81%) |
Sep 19, 2018 | 62.79 | 63.80 | 62.71 | 63.44 | 536,809 | +1.03(+1.65%) |
Sep 18, 2018 | 62.33 | 62.73 | 61.88 | 62.41 | 601,789 | +0.76(+1.23%) |
Sep 17, 2018 | 61.37 | 62.22 | 61.17 | 61.65 | 1,183,684 | +0.68(+1.12%) |
Sep 14, 2018 | 60.94 | 61.53 | 60.55 | 60.97 | 685,300 | -0.22(-0.36%) |
Sep 13, 2018 | 61.97 | 62.11 | 60.98 | 61.19 | 529,115 | -0.35(-0.57%) |
Sep 12, 2018 | 60.54 | 62.51 | 60.42 | 61.54 | 789,027 | +0.40(+0.65%) |
Sep 11, 2018 | 60.22 | 61.34 | 59.90 | 61.14 | 594,578 | -0.06(-0.10%) |
Sep 10, 2018 | 62.10 | 62.15 | 61.06 | 61.20 | 620,833 | -1.29(-2.06%) |
Sep 07, 2018 | 62.09 | 62.61 | 61.49 | 62.49 | 1,037,400 | -0.78(-1.23%) |
Sep 06, 2018 | 64.01 | 64.38 | 62.93 | 63.27 | 507,228 | -0.28(-0.44%) |
Sep 05, 2018 | 63.80 | 64.07 | 63.43 | 63.55 | 410,898 | -0.23(-0.36%) |
Sep 04, 2018 | 63.98 | 64.22 | 63.45 | 63.78 | 705,410 | -1.51(-2.31%) |
Aug 31, 2018 | 65.29 | 65.29 | 65.29 | 0 | -0.47(-0.71%) | |
Aug 30, 2018 | 66.05 | 66.06 | 65.32 | 65.76 | 340,407 | -0.40(-0.60%) |
Aug 29, 2018 | 66.29 | 66.55 | 65.96 | 66.16 | 391,652 | +0.63(+0.96%) |
Aug 28, 2018 | 67.18 | 67.41 | 65.06 | 65.53 | 516,127 | -0.86(-1.30%) |
Aug 27, 2018 | 66.20 | 66.47 | 65.64 | 66.39 | 320,391 | +0.73(+1.11%) |
Aug 24, 2018 | 65.31 | 66.73 | 65.13 | 65.66 | 505,300 | +0.80(+1.23%) |
Aug 23, 2018 | 65.27 | 65.67 | 64.58 | 64.86 | 536,513 | -0.87(-1.32%) |
Aug 22, 2018 | 65.41 | 66.04 | 65.13 | 65.73 | 565,189 | +0.69(+1.06%) |
Aug 21, 2018 | 64.71 | 65.32 | 64.22 | 65.04 | 449,470 | +0.49(+0.76%) |
Aug 20, 2018 | 64.63 | 64.95 | 64.03 | 64.55 | 768,879 | +0.05(+0.08%) |
Aug 17, 2018 | 62.72 | 64.91 | 62.71 | 64.50 | 1,340,300 | +1.71(+2.72%) |
Aug 16, 2018 | 63.78 | 64.72 | 62.55 | 62.79 | 1,063,187 | -0.76(-1.20%) |
Aug 15, 2018 | 65.04 | 65.24 | 63.34 | 63.55 | 1,239,911 | -3.79(-5.63%) |
Aug 14, 2018 | 68.20 | 68.42 | 67.27 | 67.34 | 883,397 | -1.79(-2.59%) |
Aug 13, 2018 | 68.89 | 69.43 | 68.51 | 69.13 | 962,976 | -0.84(-1.20%) |
Aug 10, 2018 | 69.07 | 70.16 | 69.02 | 69.97 | 1,184,000 | -1.33(-1.87%) |
Aug 09, 2018 | 70.93 | 72.56 | 70.46 | 71.30 | 726,097 | +0.10(+0.14%) |
Aug 08, 2018 | 70.58 | 71.48 | 70.52 | 71.20 | 482,404 | +0.68(+0.96%) |
Aug 07, 2018 | 71.42 | 71.57 | 70.44 | 70.52 | 481,246 | -0.52(-0.73%) |
Aug 06, 2018 | 71.15 | 71.58 | 70.57 | 71.04 | 730,401 | -1.94(-2.66%) |
Aug 03, 2018 | 72.57 | 73.69 | 72.55 | 72.98 | 575,600 | +0.98(+1.36%) |
Aug 02, 2018 | 71.64 | 72.44 | 71.34 | 72.00 | 617,460 | -0.65(-0.89%) |