Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.37 | 64.37 | 61.37 | 63.79 | 211,100 | +1.95(+3.15%) |
Dec 28, 2018 | 61.78 | 63.12 | 60.72 | 61.84 | 134,900 | +0.08(+0.13%) |
Dec 27, 2018 | 61.03 | 62.92 | 58.90 | 61.76 | 272,913 | +0.21(+0.34%) |
Dec 26, 2018 | 56.69 | 61.69 | 56.69 | 61.55 | 285,222 | +5.15(+9.13%) |
Dec 24, 2018 | 55.50 | 57.48 | 54.26 | 56.40 | 117,100 | +1.00(+1.81%) |
Dec 21, 2018 | 58.94 | 60.94 | 55.05 | 55.40 | 896,100 | -3.25(-5.54%) |
Dec 20, 2018 | 60.77 | 61.81 | 57.06 | 58.65 | 505,124 | -1.89(-3.12%) |
Dec 19, 2018 | 61.92 | 64.74 | 59.90 | 60.54 | 319,260 | -1.67(-2.68%) |
Dec 18, 2018 | 65.45 | 68.88 | 61.33 | 62.21 | 363,621 | -3.17(-4.85%) |
Dec 17, 2018 | 67.83 | 68.77 | 64.85 | 65.38 | 351,569 | -3.08(-4.50%) |
Dec 14, 2018 | 69.47 | 71.10 | 68.31 | 68.46 | 255,000 | -2.03(-2.88%) |
Dec 13, 2018 | 71.70 | 74.95 | 70.40 | 70.49 | 246,993 | -0.89(-1.25%) |
Dec 12, 2018 | 71.98 | 73.11 | 70.51 | 71.38 | 240,247 | -0.31(-0.43%) |
Dec 11, 2018 | 70.83 | 72.82 | 70.52 | 71.69 | 119,674 | +0.88(+1.24%) |
Dec 10, 2018 | 71.76 | 73.34 | 69.66 | 70.81 | 263,935 | -1.17(-1.63%) |
Dec 07, 2018 | 71.68 | 73.24 | 70.44 | 71.98 | 271,400 | +0.39(+0.54%) |
Dec 06, 2018 | 67.64 | 72.18 | 65.90 | 71.59 | 209,604 | +2.51(+3.63%) |
Dec 04, 2018 | 71.87 | 73.44 | 68.76 | 69.08 | 351,000 | -3.17(-4.39%) |
Dec 03, 2018 | 77.19 | 77.19 | 69.68 | 72.25 | 332,932 | -2.33(-3.12%) |
Nov 30, 2018 | 73.57 | 75.45 | 72.65 | 74.58 | 215,500 | +1.05(+1.43%) |
Nov 29, 2018 | 72.89 | 74.85 | 72.21 | 73.53 | 290,797 | +0.42(+0.57%) |
Nov 28, 2018 | 74.73 | 74.73 | 71.03 | 73.11 | 250,769 | -0.61(-0.83%) |
Nov 27, 2018 | 75.90 | 76.02 | 71.44 | 73.72 | 208,756 | -2.84(-3.71%) |
Nov 26, 2018 | 74.39 | 76.80 | 72.71 | 76.56 | 217,936 | +2.61(+3.53%) |
Nov 23, 2018 | 71.91 | 75.63 | 71.46 | 73.95 | 184,700 | +0.94(+1.29%) |
Nov 21, 2018 | 73.01 | 73.01 | 73.01 | 0 | +3.96(+5.73%) | |
Nov 20, 2018 | 66.21 | 69.96 | 64.51 | 69.05 | 242,347 | +1.25(+1.84%) |
Nov 19, 2018 | 67.80 | 68.64 | 65.20 | 67.80 | 340,234 | -0.78(-1.14%) |
Nov 16, 2018 | 63.59 | 68.68 | 63.59 | 68.58 | 400,500 | +4.09(+6.34%) |
Nov 15, 2018 | 64.33 | 66.02 | 62.56 | 64.49 | 465,008 | -0.38(-0.59%) |
Nov 14, 2018 | 70.75 | 71.34 | 64.23 | 64.87 | 1,306,592 | -5.02(-7.18%) |
Nov 13, 2018 | 71.21 | 74.27 | 69.86 | 69.89 | 417,803 | -0.71(-1.01%) |
Nov 12, 2018 | 72.22 | 72.22 | 69.07 | 70.60 | 352,759 | -1.73(-2.39%) |
Nov 09, 2018 | 81.31 | 81.70 | 68.04 | 72.33 | 836,500 | -8.71(-10.75%) |
Nov 08, 2018 | 85.92 | 87.49 | 80.90 | 81.04 | 344,241 | -5.21(-6.04%) |
Nov 07, 2018 | 80.43 | 86.70 | 80.43 | 86.25 | 379,630 | +5.77(+7.17%) |
Nov 06, 2018 | 80.21 | 82.28 | 79.16 | 80.48 | 238,099 | +0.14(+0.17%) |
Nov 05, 2018 | 81.22 | 83.89 | 78.42 | 80.34 | 211,569 | -0.88(-1.08%) |
Nov 02, 2018 | 82.50 | 87.11 | 80.50 | 81.22 | 322,900 | -0.90(-1.10%) |
Nov 01, 2018 | 75.40 | 82.33 | 75.15 | 82.12 | 345,174 | +7.40(+9.90%) |
Oct 31, 2018 | 72.04 | 75.91 | 70.46 | 74.72 | 308,828 | +3.76(+5.30%) |
Oct 30, 2018 | 69.38 | 72.61 | 69.25 | 70.96 | 238,894 | +1.35(+1.94%) |
Oct 29, 2018 | 74.38 | 75.05 | 67.83 | 69.61 | 289,520 | -3.44(-4.71%) |
Oct 26, 2018 | 74.18 | 75.69 | 71.24 | 73.05 | 158,400 | -2.58(-3.41%) |
Oct 25, 2018 | 72.10 | 77.68 | 71.89 | 75.63 | 482,179 | +4.21(+5.89%) |
Oct 24, 2018 | 76.78 | 77.50 | 71.35 | 71.42 | 364,187 | -5.08(-6.64%) |
Oct 23, 2018 | 74.62 | 78.50 | 71.79 | 76.50 | 205,003 | +0.12(+0.16%) |
Oct 22, 2018 | 78.84 | 79.74 | 75.44 | 76.38 | 309,300 | -2.37(-3.01%) |
Oct 19, 2018 | 81.26 | 82.20 | 77.35 | 78.75 | 334,300 | -2.50(-3.08%) |
Oct 18, 2018 | 80.00 | 83.22 | 80.00 | 81.25 | 270,611 | -0.11(-0.14%) |
Oct 17, 2018 | 81.22 | 82.00 | 78.42 | 81.36 | 195,465 | +0.12(+0.15%) |
Oct 16, 2018 | 75.95 | 81.58 | 74.65 | 81.24 | 422,503 | +5.29(+6.97%) |
Oct 15, 2018 | 78.12 | 80.81 | 74.44 | 75.95 | 262,765 | -2.69(-3.42%) |
Oct 12, 2018 | 81.28 | 81.71 | 76.18 | 78.64 | 426,900 | -1.00(-1.26%) |
Oct 11, 2018 | 82.88 | 83.50 | 77.31 | 79.64 | 476,177 | -3.35(-4.04%) |
Oct 10, 2018 | 86.59 | 86.95 | 82.48 | 82.99 | 487,323 | -4.11(-4.72%) |
Oct 09, 2018 | 89.78 | 91.59 | 86.09 | 87.10 | 342,975 | -3.34(-3.69%) |
Oct 08, 2018 | 92.61 | 93.50 | 88.02 | 90.44 | 299,693 | -2.49(-2.68%) |
Oct 05, 2018 | 94.30 | 96.28 | 91.64 | 92.93 | 381,900 | -1.39(-1.47%) |
Oct 04, 2018 | 96.53 | 97.89 | 92.85 | 94.32 | 274,577 | -2.36(-2.44%) |
Oct 03, 2018 | 93.61 | 97.94 | 93.37 | 96.68 | 308,391 | +3.17(+3.39%) |
Oct 02, 2018 | 99.47 | 100.49 | 91.12 | 93.51 | 698,774 | -5.73(-5.77%) |