Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.24 | 71.26 | 69.90 | 70.97 | 838,086 | +0.97(+1.38%) |
Dec 28, 2018 | 71.87 | 72.38 | 69.83 | 70.00 | 1,003,657 | -1.67(-2.33%) |
Dec 27, 2018 | 69.20 | 71.69 | 68.86 | 71.67 | 1,210,596 | +1.39(+1.98%) |
Dec 26, 2018 | 66.77 | 70.37 | 66.28 | 70.28 | 1,592,670 | +3.99(+6.02%) |
Dec 24, 2018 | 68.63 | 69.14 | 66.25 | 66.29 | 1,047,049 | -2.37(-3.46%) |
Dec 21, 2018 | 71.50 | 73.19 | 68.60 | 68.66 | 3,110,340 | -3.14(-4.37%) |
Dec 20, 2018 | 72.51 | 73.56 | 71.08 | 71.80 | 1,020,116 | -1.09(-1.49%) |
Dec 19, 2018 | 73.85 | 75.54 | 72.51 | 72.89 | 1,189,810 | -0.92(-1.24%) |
Dec 18, 2018 | 74.25 | 75.46 | 73.50 | 73.81 | 1,787,548 | +0.04(+0.06%) |
Dec 17, 2018 | 78.21 | 78.25 | 73.06 | 73.76 | 2,233,133 | -5.70(-7.17%) |
Dec 14, 2018 | 78.28 | 80.08 | 78.15 | 79.46 | 921,577 | +0.83(+1.06%) |
Dec 13, 2018 | 78.83 | 79.44 | 78.12 | 78.63 | 1,044,355 | -0.19(-0.24%) |
Dec 12, 2018 | 80.09 | 80.75 | 78.76 | 78.81 | 835,650 | +0.28(+0.35%) |
Dec 11, 2018 | 79.24 | 79.82 | 78.29 | 78.53 | 1,188,236 | +0.54(+0.69%) |
Dec 10, 2018 | 78.25 | 78.74 | 76.33 | 77.99 | 615,839 | -0.38(-0.48%) |
Dec 07, 2018 | 80.36 | 81.60 | 78.03 | 78.37 | 847,263 | -2.02(-2.52%) |
Dec 06, 2018 | 79.38 | 80.46 | 78.51 | 80.40 | 1,094,694 | -0.52(-0.65%) |
Dec 04, 2018 | 82.08 | 82.78 | 80.13 | 80.92 | 980,330 | -1.75(-2.11%) |
Dec 03, 2018 | 84.32 | 85.41 | 81.92 | 82.67 | 1,155,746 | +0.19(+0.22%) |
Nov 30, 2018 | 81.08 | 82.79 | 81.08 | 82.48 | 1,026,465 | +1.11(+1.37%) |
Nov 29, 2018 | 81.47 | 82.13 | 80.67 | 81.37 | 755,679 | -0.09(-0.11%) |
Nov 28, 2018 | 80.89 | 81.61 | 78.87 | 81.46 | 784,267 | +0.99(+1.24%) |
Nov 27, 2018 | 80.98 | 81.38 | 80.25 | 80.47 | 781,646 | -1.13(-1.38%) |
Nov 26, 2018 | 81.33 | 82.51 | 81.33 | 81.59 | 900,987 | +0.99(+1.22%) |
Nov 23, 2018 | 79.96 | 81.05 | 78.78 | 80.61 | 330,651 | -0.14(-0.18%) |
Nov 21, 2018 | 80.75 | 80.75 | 80.75 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 80.79 | 82.01 | 78.88 | 80.39 | 958,411 | -1.26(-1.55%) |
Nov 19, 2018 | 81.62 | 82.41 | 80.95 | 81.65 | 868,971 | -0.18(-0.22%) |
Nov 16, 2018 | 80.63 | 82.36 | 80.51 | 81.83 | 647,070 | +0.79(+0.98%) |
Nov 15, 2018 | 79.35 | 81.36 | 78.92 | 81.04 | 671,544 | +0.65(+0.81%) |
Nov 14, 2018 | 81.18 | 82.64 | 80.19 | 80.39 | 749,601 | -0.08(-0.10%) |
Nov 13, 2018 | 80.25 | 81.61 | 79.84 | 80.47 | 891,765 | +0.46(+0.58%) |
Nov 12, 2018 | 81.00 | 81.00 | 79.71 | 80.01 | 752,643 | -0.94(-1.16%) |
Nov 09, 2018 | 82.02 | 82.48 | 80.00 | 80.95 | 788,320 | -1.36(-1.65%) |
Nov 08, 2018 | 82.89 | 83.58 | 81.54 | 82.30 | 977,709 | -0.89(-1.07%) |
Nov 07, 2018 | 82.03 | 83.28 | 80.78 | 83.20 | 1,186,885 | +1.77(+2.17%) |
Nov 06, 2018 | 80.97 | 82.51 | 80.96 | 81.43 | 1,437,457 | +0.11(+0.13%) |
Nov 05, 2018 | 80.33 | 81.64 | 79.68 | 81.32 | 1,041,620 | +1.30(+1.62%) |
Nov 02, 2018 | 81.49 | 81.49 | 79.30 | 80.02 | 1,410,010 | -0.81(-1.00%) |
Nov 01, 2018 | 78.26 | 81.16 | 77.86 | 80.83 | 1,322,358 | +3.41(+4.41%) |
Oct 31, 2018 | 79.12 | 80.05 | 77.32 | 77.41 | 1,734,945 | -0.97(-1.24%) |
Oct 30, 2018 | 75.52 | 78.83 | 75.38 | 78.38 | 1,771,966 | +3.05(+4.05%) |
Oct 29, 2018 | 77.08 | 77.51 | 74.09 | 75.33 | 1,943,043 | -0.89(-1.16%) |
Oct 26, 2018 | 73.91 | 77.13 | 72.71 | 76.22 | 1,954,612 | +1.16(+1.54%) |
Oct 25, 2018 | 71.67 | 77.80 | 71.67 | 75.06 | 3,729,247 | +4.49(+6.36%) |
Oct 24, 2018 | 73.51 | 74.09 | 70.44 | 70.57 | 1,658,898 | -2.79(-3.80%) |
Oct 23, 2018 | 72.18 | 73.85 | 70.83 | 73.37 | 1,418,233 | +0.19(+0.26%) |
Oct 22, 2018 | 74.24 | 74.38 | 72.15 | 73.17 | 2,732,657 | -0.96(-1.30%) |
Oct 19, 2018 | 75.23 | 76.00 | 74.02 | 74.13 | 1,066,195 | -0.96(-1.28%) |
Oct 18, 2018 | 75.94 | 76.87 | 74.28 | 75.09 | 1,440,276 | -1.56(-2.03%) |
Oct 17, 2018 | 76.32 | 76.70 | 75.42 | 76.65 | 1,729,074 | +0.40(+0.53%) |
Oct 16, 2018 | 75.04 | 76.58 | 74.22 | 76.25 | 2,532,868 | +1.76(+2.37%) |
Oct 15, 2018 | 73.93 | 74.75 | 73.88 | 74.49 | 2,495,948 | +0.24(+0.33%) |
Oct 12, 2018 | 75.72 | 75.72 | 73.34 | 74.24 | 2,239,603 | -0.26(-0.35%) |
Oct 11, 2018 | 75.04 | 76.39 | 74.38 | 74.50 | 4,278,252 | -0.50(-0.66%) |
Oct 10, 2018 | 78.42 | 78.65 | 74.98 | 75.00 | 3,030,251 | -3.53(-4.50%) |
Oct 09, 2018 | 83.35 | 83.35 | 78.05 | 78.53 | 3,719,879 | -6.95(-8.13%) |
Oct 08, 2018 | 88.54 | 89.04 | 84.93 | 85.48 | 1,343,802 | -3.58(-4.02%) |
Oct 05, 2018 | 90.07 | 91.19 | 88.92 | 89.07 | 1,087,305 | -0.95(-1.06%) |
Oct 04, 2018 | 89.47 | 90.45 | 89.17 | 90.02 | 1,290,725 | +0.69(+0.77%) |
Oct 03, 2018 | 93.15 | 93.16 | 88.96 | 89.33 | 1,265,779 | -3.33(-3.59%) |
Oct 02, 2018 | 93.00 | 93.27 | 92.34 | 92.66 | 1,156,661 | -0.08(-0.08%) |