Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 77.81 | 79.62 | 76.60 | 79.52 | 495,000 | +2.47(+3.21%) |
Dec 28, 2018 | 77.48 | 78.33 | 75.79 | 77.05 | 279,200 | +0.06(+0.08%) |
Dec 27, 2018 | 74.53 | 77.02 | 73.26 | 76.99 | 360,188 | +1.25(+1.65%) |
Dec 26, 2018 | 70.26 | 75.90 | 70.03 | 75.74 | 408,850 | +5.82(+8.32%) |
Dec 24, 2018 | 70.05 | 71.20 | 69.43 | 69.92 | 165,800 | -0.77(-1.09%) |
Dec 21, 2018 | 72.21 | 74.00 | 70.35 | 70.69 | 758,800 | -2.30(-3.15%) |
Dec 20, 2018 | 76.04 | 76.65 | 71.51 | 72.99 | 706,266 | -3.28(-4.30%) |
Dec 19, 2018 | 78.61 | 79.70 | 75.64 | 76.27 | 455,142 | -2.33(-2.96%) |
Dec 18, 2018 | 78.72 | 79.61 | 77.78 | 78.60 | 419,648 | +0.54(+0.69%) |
Dec 17, 2018 | 80.48 | 80.99 | 77.76 | 78.06 | 820,923 | -2.94(-3.63%) |
Dec 14, 2018 | 80.16 | 81.74 | 79.75 | 81.00 | 486,800 | -0.25(-0.31%) |
Dec 13, 2018 | 81.92 | 82.88 | 79.36 | 81.25 | 456,328 | -0.71(-0.87%) |
Dec 12, 2018 | 81.22 | 83.80 | 81.14 | 81.96 | 703,116 | +2.41(+3.03%) |
Dec 11, 2018 | 80.84 | 81.65 | 78.07 | 79.55 | 487,094 | +0.09(+0.11%) |
Dec 10, 2018 | 78.90 | 79.94 | 76.50 | 79.46 | 346,248 | +0.46(+0.58%) |
Dec 07, 2018 | 78.69 | 80.07 | 77.83 | 79.00 | 841,900 | +0.04(+0.05%) |
Dec 06, 2018 | 77.55 | 79.15 | 75.36 | 78.96 | 644,443 | -0.04(-0.05%) |
Dec 04, 2018 | 83.00 | 83.50 | 78.00 | 79.00 | 504,600 | -4.54(-5.43%) |
Dec 03, 2018 | 84.96 | 85.65 | 82.47 | 83.54 | 421,535 | +0.20(+0.24%) |
Nov 30, 2018 | 80.89 | 83.84 | 80.89 | 83.34 | 712,900 | +2.20(+2.71%) |
Nov 29, 2018 | 82.30 | 82.30 | 79.40 | 81.14 | 572,355 | -1.74(-2.10%) |
Nov 28, 2018 | 79.68 | 83.32 | 78.37 | 82.88 | 534,685 | +3.79(+4.79%) |
Nov 27, 2018 | 78.82 | 80.15 | 78.28 | 79.09 | 412,436 | -0.45(-0.57%) |
Nov 26, 2018 | 78.16 | 79.58 | 77.56 | 79.54 | 295,965 | +2.66(+3.46%) |
Nov 23, 2018 | 76.64 | 78.58 | 75.86 | 76.88 | 156,900 | -0.70(-0.90%) |
Nov 21, 2018 | 77.58 | 77.58 | 77.58 | 0 | +3.94(+5.35%) | |
Nov 20, 2018 | 75.45 | 76.39 | 73.08 | 73.64 | 573,660 | -3.63(-4.70%) |
Nov 19, 2018 | 84.27 | 84.81 | 76.80 | 77.27 | 663,705 | -7.54(-8.89%) |
Nov 16, 2018 | 81.65 | 85.49 | 81.00 | 84.81 | 1,055,700 | +1.81(+2.18%) |
Nov 15, 2018 | 80.33 | 83.29 | 79.80 | 83.00 | 476,592 | +2.42(+3.00%) |
Nov 14, 2018 | 80.16 | 81.35 | 78.73 | 80.58 | 645,141 | +1.43(+1.81%) |
Nov 13, 2018 | 79.26 | 80.81 | 78.22 | 79.15 | 433,573 | -0.62(-0.78%) |
Nov 12, 2018 | 85.94 | 86.46 | 79.50 | 79.77 | 645,645 | -6.16(-7.17%) |
Nov 09, 2018 | 92.66 | 92.87 | 85.32 | 85.93 | 779,500 | -6.91(-7.44%) |
Nov 08, 2018 | 89.46 | 93.00 | 87.36 | 92.84 | 1,190,948 | +6.82(+7.93%) |
Nov 07, 2018 | 80.94 | 86.84 | 80.70 | 86.02 | 768,266 | +5.56(+6.91%) |
Nov 06, 2018 | 78.34 | 80.53 | 77.48 | 80.46 | 398,218 | +2.36(+3.02%) |
Nov 05, 2018 | 78.59 | 79.18 | 77.33 | 78.10 | 404,178 | -0.73(-0.93%) |
Nov 02, 2018 | 77.67 | 79.05 | 77.44 | 78.83 | 443,100 | +1.52(+1.97%) |
Nov 01, 2018 | 76.13 | 77.53 | 75.03 | 77.31 | 306,588 | +1.57(+2.07%) |
Oct 31, 2018 | 74.36 | 76.80 | 74.36 | 75.74 | 345,851 | +2.50(+3.41%) |
Oct 30, 2018 | 72.44 | 73.66 | 71.56 | 73.24 | 426,754 | +0.73(+1.01%) |
Oct 29, 2018 | 75.61 | 77.30 | 71.50 | 72.51 | 296,785 | -1.92(-2.58%) |
Oct 26, 2018 | 75.05 | 76.11 | 73.00 | 74.43 | 326,300 | -1.79(-2.35%) |
Oct 25, 2018 | 74.33 | 77.09 | 72.85 | 76.22 | 356,719 | +2.22(+3.00%) |
Oct 24, 2018 | 76.91 | 77.16 | 73.81 | 74.00 | 341,389 | -2.71(-3.53%) |
Oct 23, 2018 | 74.91 | 76.91 | 74.49 | 76.71 | 337,529 | +0.37(+0.48%) |
Oct 22, 2018 | 76.24 | 77.40 | 75.63 | 76.34 | 247,522 | +0.53(+0.70%) |
Oct 19, 2018 | 75.71 | 76.48 | 75.22 | 75.81 | 424,800 | +0.51(+0.68%) |
Oct 18, 2018 | 76.06 | 76.37 | 74.23 | 75.30 | 379,363 | -1.02(-1.34%) |
Oct 17, 2018 | 78.56 | 78.74 | 75.53 | 76.32 | 364,506 | -2.23(-2.84%) |
Oct 16, 2018 | 76.33 | 78.99 | 75.36 | 78.55 | 665,941 | +3.20(+4.25%) |
Oct 15, 2018 | 74.27 | 76.04 | 73.78 | 75.35 | 464,198 | +0.77(+1.03%) |
Oct 12, 2018 | 75.60 | 76.21 | 72.84 | 74.58 | 654,500 | +0.80(+1.08%) |
Oct 11, 2018 | 75.50 | 77.67 | 73.67 | 73.78 | 831,150 | -2.82(-3.68%) |
Oct 10, 2018 | 81.19 | 81.39 | 76.47 | 76.60 | 667,768 | -4.64(-5.71%) |
Oct 09, 2018 | 81.24 | 82.59 | 80.34 | 81.24 | 272,396 | -0.42(-0.51%) |
Oct 08, 2018 | 83.48 | 83.66 | 80.15 | 81.66 | 313,413 | -1.99(-2.38%) |
Oct 05, 2018 | 84.19 | 85.36 | 82.51 | 83.65 | 303,300 | -0.25(-0.30%) |
Oct 04, 2018 | 87.71 | 87.71 | 83.47 | 83.90 | 303,673 | -3.65(-4.17%) |
Oct 03, 2018 | 87.52 | 88.43 | 86.52 | 87.55 | 241,856 | +0.57(+0.66%) |
Oct 02, 2018 | 87.56 | 88.28 | 86.55 | 86.98 | 369,328 | -0.81(-0.92%) |