Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2018 | 75.94 | 75.94 | 75.94 | 0 | -3.19(-4.03%) | |
Dec 27, 2018 | 76.27 | 79.20 | 76.08 | 79.13 | 1,672,324 | +0.78(+1.00%) |
Dec 26, 2018 | 79.17 | 79.56 | 77.03 | 78.35 | 801,105 | -0.05(-0.07%) |
Dec 24, 2018 | 76.25 | 78.63 | 75.93 | 78.40 | 537,489 | +3.08(+4.09%) |
Dec 21, 2018 | 75.49 | 77.00 | 75.08 | 75.32 | 1,289,428 | -1.66(-2.15%) |
Dec 20, 2018 | 76.89 | 78.09 | 75.76 | 76.98 | 1,419,986 | +3.12(+4.22%) |
Dec 19, 2018 | 78.06 | 79.79 | 73.75 | 73.86 | 1,443,755 | -5.80(-7.28%) |
Dec 18, 2018 | 77.90 | 80.47 | 77.80 | 79.66 | 1,391,783 | +1.21(+1.54%) |
Dec 17, 2018 | 78.27 | 78.70 | 76.73 | 78.45 | 1,015,638 | +0.06(+0.08%) |
Dec 14, 2018 | 79.52 | 80.34 | 78.19 | 78.39 | 846,423 | -2.56(-3.16%) |
Dec 13, 2018 | 80.04 | 81.11 | 79.79 | 80.95 | 1,079,420 | +0.63(+0.79%) |
Dec 12, 2018 | 78.30 | 80.40 | 78.28 | 80.31 | 1,108,109 | +2.18(+2.79%) |
Dec 11, 2018 | 80.13 | 80.16 | 78.03 | 78.14 | 1,641,045 | -1.02(-1.28%) |
Dec 10, 2018 | 78.64 | 80.95 | 78.29 | 79.15 | 1,377,356 | +0.81(+1.04%) |
Dec 07, 2018 | 77.97 | 78.93 | 77.16 | 78.34 | 1,235,406 | +1.87(+2.44%) |
Dec 06, 2018 | 75.43 | 77.09 | 75.13 | 76.47 | 1,213,599 | +1.46(+1.95%) |
Dec 04, 2018 | 74.48 | 75.81 | 74.48 | 75.01 | 1,394,302 | +0.66(+0.89%) |
Dec 03, 2018 | 73.92 | 74.70 | 72.83 | 74.35 | 867,426 | +1.04(+1.42%) |
Nov 30, 2018 | 74.00 | 74.10 | 72.66 | 73.31 | 1,002,147 | -1.71(-2.28%) |
Nov 29, 2018 | 75.73 | 76.04 | 74.85 | 75.02 | 627,105 | +0.42(+0.56%) |
Nov 28, 2018 | 73.16 | 75.31 | 72.63 | 74.60 | 950,289 | +1.45(+1.99%) |
Nov 27, 2018 | 74.83 | 75.08 | 72.24 | 73.15 | 706,429 | -1.51(-2.02%) |
Nov 26, 2018 | 75.77 | 76.66 | 74.33 | 74.65 | 538,059 | -0.31(-0.41%) |
Nov 23, 2018 | 76.12 | 76.77 | 74.51 | 74.97 | 361,406 | -1.96(-2.55%) |
Nov 21, 2018 | 76.93 | 76.93 | 76.93 | 0 | +2.30(+3.09%) | |
Nov 20, 2018 | 74.90 | 75.25 | 73.47 | 74.63 | 526,253 | -0.20(-0.27%) |
Nov 19, 2018 | 74.83 | 75.60 | 74.42 | 74.83 | 619,802 | +0.34(+0.45%) |
Nov 16, 2018 | 75.26 | 76.09 | 74.47 | 74.49 | 903,843 | +0.29(+0.39%) |
Nov 15, 2018 | 73.67 | 74.87 | 72.60 | 74.20 | 798,179 | +1.42(+1.95%) |
Nov 14, 2018 | 70.63 | 73.98 | 70.44 | 72.78 | 968,970 | +1.59(+2.23%) |
Nov 13, 2018 | 72.16 | 72.52 | 70.61 | 71.19 | 587,385 | -0.99(-1.37%) |
Nov 12, 2018 | 72.38 | 73.11 | 71.83 | 72.18 | 884,630 | -1.96(-2.65%) |
Nov 09, 2018 | 73.75 | 74.33 | 72.91 | 74.14 | 1,086,954 | -1.11(-1.48%) |
Nov 08, 2018 | 74.85 | 76.02 | 74.50 | 75.26 | 963,735 | +1.02(+1.38%) |
Nov 07, 2018 | 76.45 | 78.57 | 74.21 | 74.23 | 940,483 | -0.78(-1.04%) |
Nov 06, 2018 | 75.27 | 75.66 | 74.39 | 75.01 | 488,136 | -0.46(-0.61%) |
Nov 05, 2018 | 75.19 | 76.77 | 74.89 | 75.47 | 496,517 | +0.26(+0.34%) |
Nov 02, 2018 | 75.68 | 76.12 | 74.37 | 75.21 | 766,373 | -0.92(-1.21%) |