Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.72 | 81.26 | 75.19 | 81.17 | 2,157,492 | +5.66(+7.49%) |
Dec 28, 2018 | 78.81 | 80.24 | 75.37 | 75.51 | 2,046,073 | -4.41(-5.51%) |
Dec 27, 2018 | 78.39 | 80.06 | 76.90 | 79.92 | 2,156,034 | +4.29(+5.67%) |
Dec 26, 2018 | 83.06 | 83.75 | 74.34 | 75.63 | 2,505,917 | -5.09(-6.31%) |
Dec 24, 2018 | 76.68 | 80.77 | 76.09 | 80.72 | 1,996,428 | +6.70(+9.05%) |
Dec 21, 2018 | 76.32 | 77.37 | 71.91 | 74.02 | 2,076,270 | -2.43(-3.18%) |
Dec 20, 2018 | 75.40 | 78.01 | 73.01 | 76.45 | 2,050,028 | +8.26(+12.11%) |
Dec 19, 2018 | 80.81 | 85.54 | 67.69 | 68.19 | 3,591,774 | -12.99(-16.00%) |
Dec 18, 2018 | 75.26 | 82.01 | 74.89 | 81.18 | 2,320,830 | +5.32(+7.02%) |
Dec 17, 2018 | 72.46 | 76.32 | 72.32 | 75.86 | 2,387,507 | +4.96(+6.99%) |
Dec 14, 2018 | 72.00 | 73.43 | 70.26 | 70.90 | 1,852,391 | -3.81(-5.10%) |
Dec 13, 2018 | 72.55 | 74.71 | 72.51 | 74.71 | 1,466,824 | +0.50(+0.68%) |
Dec 12, 2018 | 70.30 | 74.62 | 70.30 | 74.21 | 2,129,658 | +4.08(+5.82%) |
Dec 11, 2018 | 71.77 | 73.79 | 69.39 | 70.12 | 1,947,834 | -1.33(-1.86%) |
Dec 10, 2018 | 70.21 | 75.54 | 69.57 | 71.45 | 3,023,179 | -0.46(-0.64%) |
Dec 07, 2018 | 68.56 | 73.20 | 67.60 | 71.91 | 3,020,290 | +5.00(+7.48%) |
Dec 06, 2018 | 66.27 | 68.70 | 64.84 | 66.91 | 2,226,130 | +1.15(+1.74%) |
Dec 04, 2018 | 66.45 | 67.46 | 65.07 | 65.76 | 2,115,733 | +1.47(+2.28%) |
Dec 03, 2018 | 63.83 | 64.66 | 61.59 | 64.29 | 2,019,002 | +3.17(+5.18%) |
Nov 30, 2018 | 60.81 | 61.82 | 58.19 | 61.13 | 1,789,437 | -0.83(-1.33%) |
Nov 29, 2018 | 64.20 | 65.12 | 61.77 | 61.95 | 1,790,686 | -1.56(-2.46%) |
Nov 28, 2018 | 58.24 | 64.75 | 57.82 | 63.51 | 2,761,695 | +4.50(+7.62%) |
Nov 27, 2018 | 63.01 | 63.19 | 57.68 | 59.02 | 2,335,038 | -3.95(-6.27%) |
Nov 26, 2018 | 64.48 | 66.86 | 62.55 | 62.96 | 1,506,304 | -0.92(-1.44%) |
Nov 23, 2018 | 67.09 | 67.73 | 63.10 | 63.88 | 1,452,944 | -4.63(-6.76%) |
Nov 21, 2018 | 68.52 | 68.52 | 68.52 | 0 | +4.96(+7.80%) | |
Nov 20, 2018 | 65.62 | 65.85 | 60.35 | 63.56 | 1,901,868 | -1.01(-1.56%) |
Nov 19, 2018 | 64.20 | 67.09 | 63.88 | 64.57 | 1,777,936 | +0.18(+0.29%) |
Nov 16, 2018 | 64.25 | 65.53 | 63.56 | 64.39 | 2,340,374 | +2.57(+4.16%) |
Nov 15, 2018 | 59.93 | 61.95 | 59.11 | 61.82 | 2,058,645 | +2.80(+4.74%) |
Nov 14, 2018 | 55.21 | 61.40 | 54.89 | 59.02 | 2,645,370 | +3.49(+6.28%) |
Nov 13, 2018 | 57.64 | 58.42 | 54.15 | 55.53 | 2,141,562 | -1.88(-3.28%) |
Nov 12, 2018 | 59.29 | 60.03 | 57.18 | 57.41 | 2,043,521 | -3.95(-6.43%) |
Nov 09, 2018 | 60.99 | 62.18 | 58.97 | 61.36 | 2,402,892 | -3.49(-5.38%) |
Nov 08, 2018 | 63.19 | 65.85 | 62.73 | 64.84 | 1,377,817 | +0.50(+0.78%) |
Nov 07, 2018 | 66.59 | 66.86 | 64.06 | 64.34 | 1,704,322 | -1.01(-1.54%) |
Nov 06, 2018 | 67.92 | 68.01 | 64.39 | 65.35 | 1,668,315 | -1.93(-2.86%) |
Nov 05, 2018 | 65.76 | 69.52 | 64.89 | 67.28 | 1,948,509 | -0.41(-0.61%) |
Nov 02, 2018 | 65.99 | 68.01 | 64.98 | 67.69 | 1,724,022 | +0.64(+0.96%) |
Nov 01, 2018 | 63.60 | 68.01 | 63.42 | 67.05 | 3,420,415 | +6.24(+10.26%) |
Oct 31, 2018 | 60.48 | 61.03 | 58.33 | 60.81 | 2,589,908 | -2.34(-3.71%) |
Oct 30, 2018 | 61.45 | 64.25 | 60.12 | 63.15 | 2,007,175 | +1.51(+2.46%) |
Oct 29, 2018 | 62.27 | 65.85 | 59.98 | 61.63 | 2,024,112 | -0.69(-1.10%) |
Oct 26, 2018 | 63.05 | 67.46 | 62.00 | 62.32 | 2,518,318 | +0.41(+0.67%) |
Oct 25, 2018 | 71.54 | 72.09 | 60.71 | 61.91 | 3,021,458 | -9.41(-13.19%) |
Oct 24, 2018 | 73.66 | 75.67 | 70.72 | 71.31 | 1,941,374 | -2.89(-3.90%) |
Oct 23, 2018 | 77.23 | 78.70 | 72.51 | 74.21 | 2,697,609 | +2.52(+3.52%) |
Oct 22, 2018 | 72.87 | 72.92 | 69.71 | 71.68 | 1,824,445 | -1.97(-2.68%) |
Oct 19, 2018 | 75.22 | 76.36 | 73.06 | 73.66 | 1,823,496 | +0.23(+0.31%) |
Oct 18, 2018 | 71.77 | 77.28 | 71.13 | 73.43 | 2,655,333 | +1.01(+1.39%) |
Oct 17, 2018 | 73.47 | 75.95 | 70.99 | 72.42 | 2,098,039 | -1.06(-1.44%) |
Oct 16, 2018 | 75.90 | 77.14 | 70.86 | 73.47 | 2,390,857 | -0.64(-0.87%) |
Oct 15, 2018 | 74.21 | 77.83 | 72.83 | 74.11 | 4,027,448 | +3.35(+4.73%) |
Oct 12, 2018 | 70.72 | 72.37 | 65.58 | 70.76 | 3,611,889 | -1.38(-1.91%) |
Oct 11, 2018 | 63.93 | 73.33 | 62.14 | 72.14 | 5,378,665 | +12.12(+20.18%) |
Oct 10, 2018 | 57.64 | 60.90 | 55.62 | 60.03 | 2,595,736 | +1.97(+3.40%) |
Oct 09, 2018 | 59.98 | 60.12 | 56.90 | 58.05 | 1,491,209 | -3.12(-5.10%) |
Oct 08, 2018 | 57.36 | 61.17 | 56.03 | 61.17 | 1,960,936 | +0.92(+1.52%) |
Oct 05, 2018 | 62.41 | 62.82 | 59.84 | 60.25 | 1,443,138 | -1.28(-2.09%) |
Oct 04, 2018 | 62.73 | 63.74 | 59.93 | 61.54 | 1,747,328 | -0.32(-0.52%) |
Oct 03, 2018 | 64.89 | 66.13 | 61.45 | 61.86 | 1,891,548 | -2.57(-3.99%) |
Oct 02, 2018 | 61.95 | 64.71 | 61.26 | 64.43 | 2,511,443 | +4.91(+8.25%) |