Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.82 | 72.12 | 70.39 | 71.94 | 785,154 | +1.60(+2.27%) |
Dec 28, 2018 | 70.80 | 71.52 | 68.93 | 70.34 | 681,284 | +0.01(+0.01%) |
Dec 27, 2018 | 69.42 | 70.34 | 66.99 | 70.33 | 1,044,809 | -0.14(-0.20%) |
Dec 26, 2018 | 64.76 | 70.62 | 64.56 | 70.47 | 964,353 | +6.19(+9.63%) |
Dec 24, 2018 | 66.13 | 66.33 | 63.04 | 64.28 | 760,433 | -2.85(-4.24%) |
Dec 21, 2018 | 70.42 | 71.02 | 66.36 | 67.13 | 1,532,499 | -3.69(-5.21%) |
Dec 20, 2018 | 70.40 | 71.80 | 68.54 | 70.82 | 981,652 | -0.36(-0.50%) |
Dec 19, 2018 | 70.85 | 73.92 | 69.95 | 71.18 | 1,236,839 | +0.36(+0.50%) |
Dec 18, 2018 | 69.16 | 71.10 | 68.35 | 70.82 | 903,005 | +2.22(+3.24%) |
Dec 17, 2018 | 69.45 | 71.28 | 68.19 | 68.60 | 812,289 | -1.36(-1.94%) |
Dec 14, 2018 | 70.15 | 71.42 | 69.54 | 69.95 | 674,324 | -0.98(-1.38%) |
Dec 13, 2018 | 71.56 | 72.68 | 70.20 | 70.93 | 794,575 | -0.14(-0.20%) |
Dec 12, 2018 | 73.69 | 74.01 | 70.79 | 71.08 | 1,119,238 | -1.43(-1.98%) |
Dec 11, 2018 | 74.08 | 75.05 | 72.47 | 72.51 | 1,779,391 | -0.54(-0.74%) |
Dec 10, 2018 | 71.78 | 73.09 | 70.59 | 73.05 | 1,150,816 | +0.91(+1.27%) |
Dec 07, 2018 | 73.48 | 74.74 | 71.26 | 72.14 | 1,544,874 | -1.46(-1.99%) |
Dec 06, 2018 | 67.65 | 73.78 | 65.98 | 73.60 | 1,688,410 | +4.82(+7.00%) |
Dec 04, 2018 | 70.27 | 71.23 | 68.24 | 68.78 | 1,242,537 | -1.95(-2.76%) |
Dec 03, 2018 | 72.75 | 73.53 | 68.87 | 70.73 | 2,054,061 | -0.36(-0.50%) |
Nov 30, 2018 | 71.53 | 74.22 | 70.45 | 71.09 | 2,919,540 | +1.81(+2.61%) |
Nov 29, 2018 | 67.74 | 69.45 | 66.04 | 69.28 | 1,334,917 | +1.03(+1.51%) |
Nov 28, 2018 | 64.59 | 68.36 | 62.81 | 68.25 | 2,089,998 | +5.51(+8.78%) |
Nov 27, 2018 | 63.29 | 63.35 | 61.57 | 62.75 | 1,263,070 | -0.23(-0.37%) |
Nov 26, 2018 | 60.75 | 63.48 | 60.01 | 62.98 | 1,424,259 | +2.81(+4.66%) |
Nov 23, 2018 | 60.03 | 61.23 | 60.03 | 60.17 | 284,234 | -0.47(-0.78%) |
Nov 21, 2018 | 60.64 | 60.64 | 60.64 | 0 | +1.35(+2.27%) | |
Nov 20, 2018 | 57.29 | 60.49 | 56.23 | 59.30 | 2,044,782 | -0.12(-0.21%) |
Nov 19, 2018 | 62.85 | 62.90 | 59.19 | 59.42 | 1,436,487 | -3.54(-5.62%) |
Nov 16, 2018 | 64.77 | 65.56 | 62.24 | 62.96 | 846,772 | -2.50(-3.82%) |
Nov 15, 2018 | 64.54 | 66.43 | 63.13 | 65.46 | 832,656 | +0.50(+0.77%) |
Nov 14, 2018 | 65.19 | 66.93 | 64.57 | 64.96 | 748,045 | +0.38(+0.60%) |
Nov 13, 2018 | 64.74 | 66.60 | 64.04 | 64.57 | 1,107,374 | -0.21(-0.33%) |
Nov 12, 2018 | 66.89 | 66.95 | 64.00 | 64.78 | 658,089 | -2.09(-3.12%) |
Nov 09, 2018 | 66.81 | 67.32 | 65.23 | 66.87 | 1,239,415 | -0.48(-0.71%) |
Nov 08, 2018 | 72.16 | 72.17 | 67.05 | 67.35 | 1,186,778 | -5.01(-6.92%) |
Nov 07, 2018 | 70.65 | 72.57 | 70.31 | 72.36 | 992,169 | +2.19(+3.12%) |
Nov 06, 2018 | 70.29 | 70.98 | 68.40 | 70.17 | 822,337 | -0.14(-0.21%) |
Nov 05, 2018 | 67.53 | 70.57 | 67.28 | 70.31 | 1,028,419 | +2.87(+4.26%) |
Nov 02, 2018 | 69.52 | 69.96 | 66.67 | 67.44 | 905,034 | -1.52(-2.20%) |
Nov 01, 2018 | 69.59 | 70.46 | 66.94 | 68.95 | 1,119,206 | -0.82(-1.17%) |
Oct 31, 2018 | 66.94 | 70.98 | 66.94 | 69.77 | 1,514,243 | +3.89(+5.91%) |
Oct 30, 2018 | 63.44 | 66.24 | 63.05 | 65.88 | 1,603,135 | +2.29(+3.60%) |
Oct 29, 2018 | 67.95 | 69.12 | 62.27 | 63.59 | 1,833,235 | -3.48(-5.19%) |
Oct 26, 2018 | 71.62 | 71.73 | 66.42 | 67.07 | 2,515,973 | -5.67(-7.80%) |
Oct 25, 2018 | 74.57 | 77.83 | 69.95 | 72.74 | 2,735,627 | -1.62(-2.18%) |
Oct 24, 2018 | 78.86 | 79.67 | 73.77 | 74.37 | 1,465,253 | -4.68(-5.92%) |
Oct 23, 2018 | 78.10 | 79.78 | 76.95 | 79.05 | 1,083,353 | -0.97(-1.21%) |
Oct 22, 2018 | 78.98 | 80.57 | 78.02 | 80.02 | 1,048,704 | +1.17(+1.49%) |
Oct 19, 2018 | 80.62 | 82.25 | 78.75 | 78.85 | 1,538,007 | -1.41(-1.76%) |
Oct 18, 2018 | 80.51 | 81.94 | 78.66 | 80.26 | 934,663 | -0.46(-0.57%) |
Oct 17, 2018 | 81.59 | 81.74 | 78.86 | 80.72 | 1,018,071 | -0.30(-0.37%) |
Oct 16, 2018 | 82.65 | 82.92 | 80.11 | 81.02 | 1,291,071 | -0.65(-0.80%) |
Oct 15, 2018 | 81.79 | 82.76 | 80.12 | 81.67 | 750,403 | -0.56(-0.68%) |
Oct 12, 2018 | 82.15 | 82.80 | 80.52 | 82.23 | 1,178,240 | +2.46(+3.08%) |
Oct 11, 2018 | 79.13 | 83.56 | 78.72 | 79.77 | 1,771,164 | +0.30(+0.37%) |
Oct 10, 2018 | 83.36 | 83.62 | 74.76 | 79.47 | 3,517,415 | -4.14(-4.95%) |
Oct 09, 2018 | 85.06 | 87.32 | 83.02 | 83.61 | 1,713,869 | -3.61(-4.14%) |
Oct 08, 2018 | 87.37 | 88.45 | 84.70 | 87.23 | 938,873 | -0.57(-0.65%) |
Oct 05, 2018 | 85.21 | 88.67 | 84.57 | 87.79 | 1,657,132 | +0.62(+0.71%) |
Oct 04, 2018 | 89.16 | 89.50 | 86.57 | 87.18 | 944,570 | -2.09(-2.34%) |
Oct 03, 2018 | 88.75 | 89.66 | 87.32 | 89.26 | 876,822 | +0.96(+1.09%) |
Oct 02, 2018 | 89.56 | 90.02 | 85.27 | 88.30 | 2,088,273 | -2.26(-2.49%) |