Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.38 | 65.08 | 62.71 | 64.25 | 604,012 | +1.33(+2.12%) |
Dec 28, 2018 | 63.54 | 64.26 | 61.75 | 62.91 | 648,016 | -0.21(-0.34%) |
Dec 27, 2018 | 63.15 | 63.94 | 60.99 | 63.13 | 644,195 | -0.93(-1.46%) |
Dec 26, 2018 | 59.86 | 64.16 | 59.70 | 64.06 | 1,028,135 | +4.96(+8.39%) |
Dec 24, 2018 | 58.70 | 61.19 | 56.66 | 59.10 | 605,402 | -0.54(-0.91%) |
Dec 21, 2018 | 61.81 | 62.08 | 57.16 | 59.64 | 2,565,664 | -2.02(-3.28%) |
Dec 20, 2018 | 66.06 | 66.50 | 61.40 | 61.66 | 2,024,633 | -3.83(-5.85%) |
Dec 19, 2018 | 66.74 | 68.65 | 64.24 | 65.50 | 1,936,084 | -1.49(-2.22%) |
Dec 18, 2018 | 68.41 | 68.41 | 65.41 | 66.99 | 2,286,790 | -0.74(-1.09%) |
Dec 17, 2018 | 66.41 | 69.67 | 65.69 | 67.73 | 1,772,221 | +0.76(+1.14%) |
Dec 14, 2018 | 65.28 | 67.02 | 65.09 | 66.96 | 1,145,802 | +0.96(+1.45%) |
Dec 13, 2018 | 69.79 | 69.99 | 65.08 | 66.00 | 1,051,467 | -3.77(-5.40%) |
Dec 12, 2018 | 69.35 | 71.98 | 68.38 | 69.77 | 1,053,542 | +1.88(+2.78%) |
Dec 11, 2018 | 66.42 | 68.47 | 65.41 | 67.89 | 1,307,591 | +1.73(+2.61%) |
Dec 10, 2018 | 66.21 | 67.94 | 64.22 | 66.16 | 1,001,884 | -0.05(-0.08%) |
Dec 07, 2018 | 70.03 | 70.93 | 65.90 | 66.21 | 1,582,136 | -4.29(-6.08%) |
Dec 06, 2018 | 69.70 | 74.03 | 65.41 | 70.50 | 1,896,382 | -3.11(-4.22%) |
Dec 04, 2018 | 75.69 | 81.19 | 73.60 | 73.61 | 1,835,507 | -1.85(-2.45%) |
Dec 03, 2018 | 73.86 | 76.20 | 71.28 | 75.45 | 3,086,497 | -4.14(-5.20%) |
Nov 30, 2018 | 81.39 | 81.62 | 79.02 | 79.59 | 1,021,819 | -1.46(-1.80%) |
Nov 29, 2018 | 79.11 | 82.89 | 78.42 | 81.05 | 936,445 | +2.20(+2.79%) |
Nov 28, 2018 | 79.83 | 81.31 | 75.93 | 78.85 | 1,279,485 | -0.59(-0.74%) |
Nov 27, 2018 | 82.09 | 83.15 | 78.03 | 79.44 | 1,005,593 | -3.62(-4.36%) |
Nov 26, 2018 | 80.25 | 83.45 | 78.63 | 83.06 | 1,198,278 | +3.95(+4.99%) |
Nov 23, 2018 | 75.35 | 80.56 | 75.35 | 79.11 | 472,927 | +3.42(+4.52%) |
Nov 21, 2018 | 75.69 | 75.69 | 75.69 | 0 | +0.32(+0.43%) | |
Nov 20, 2018 | 75.12 | 77.06 | 72.78 | 75.36 | 1,049,219 | -1.97(-2.55%) |
Nov 19, 2018 | 81.31 | 81.54 | 75.98 | 77.33 | 946,769 | -3.85(-4.74%) |
Nov 16, 2018 | 78.69 | 81.80 | 77.88 | 81.18 | 774,933 | +1.66(+2.09%) |
Nov 15, 2018 | 74.77 | 80.42 | 74.11 | 79.52 | 781,239 | +4.07(+5.40%) |
Nov 14, 2018 | 80.18 | 80.18 | 73.76 | 75.45 | 1,546,485 | -2.45(-3.15%) |
Nov 13, 2018 | 78.41 | 81.04 | 77.58 | 77.90 | 812,844 | +0.44(+0.57%) |
Nov 12, 2018 | 81.57 | 82.31 | 76.54 | 77.46 | 1,009,930 | -4.36(-5.33%) |
Nov 09, 2018 | 85.21 | 85.43 | 80.51 | 81.82 | 976,579 | -3.94(-4.60%) |
Nov 08, 2018 | 84.98 | 87.73 | 84.97 | 85.76 | 785,797 | -0.81(-0.94%) |
Nov 07, 2018 | 88.43 | 89.51 | 85.39 | 86.57 | 1,007,634 | -0.80(-0.92%) |
Nov 06, 2018 | 87.35 | 90.08 | 86.77 | 87.38 | 1,063,822 | -0.77(-0.87%) |
Nov 05, 2018 | 88.83 | 90.51 | 85.04 | 88.15 | 1,228,120 | +2.21(+2.57%) |
Nov 02, 2018 | 87.45 | 88.08 | 78.82 | 85.94 | 1,748,734 | +1.65(+1.95%) |
Nov 01, 2018 | 74.97 | 84.53 | 73.28 | 84.29 | 2,000,326 | +10.01(+13.47%) |
Oct 31, 2018 | 73.12 | 74.95 | 70.11 | 74.29 | 1,147,173 | +2.48(+3.45%) |
Oct 30, 2018 | 67.25 | 72.36 | 67.01 | 71.81 | 1,136,527 | +4.03(+5.94%) |
Oct 29, 2018 | 73.32 | 74.71 | 66.20 | 67.78 | 1,953,566 | -4.58(-6.33%) |
Oct 26, 2018 | 74.44 | 74.44 | 70.56 | 72.36 | 1,555,734 | -2.72(-3.62%) |
Oct 25, 2018 | 72.15 | 76.33 | 71.28 | 75.08 | 1,968,666 | +2.82(+3.90%) |
Oct 24, 2018 | 76.66 | 77.72 | 72.12 | 72.26 | 1,593,959 | -4.32(-5.64%) |
Oct 23, 2018 | 74.49 | 78.49 | 72.90 | 76.58 | 1,729,320 | +0.58(+0.76%) |
Oct 22, 2018 | 78.25 | 78.37 | 74.12 | 76.00 | 1,240,678 | -2.17(-2.78%) |
Oct 19, 2018 | 79.92 | 81.79 | 77.34 | 78.17 | 1,226,862 | -0.93(-1.18%) |
Oct 18, 2018 | 82.27 | 82.27 | 78.04 | 79.11 | 1,355,699 | -3.00(-3.65%) |
Oct 17, 2018 | 84.35 | 84.39 | 81.09 | 82.10 | 842,029 | -2.42(-2.87%) |
Oct 16, 2018 | 81.74 | 85.21 | 80.91 | 84.53 | 1,042,965 | +3.71(+4.59%) |
Oct 15, 2018 | 81.45 | 82.25 | 77.73 | 80.82 | 1,024,230 | -0.85(-1.04%) |
Oct 12, 2018 | 84.53 | 85.29 | 81.14 | 81.66 | 1,166,955 | -0.36(-0.43%) |
Oct 11, 2018 | 81.30 | 83.81 | 79.88 | 82.02 | 1,695,568 | -0.71(-0.85%) |
Oct 10, 2018 | 88.08 | 88.99 | 81.75 | 82.73 | 2,029,237 | -5.53(-6.27%) |
Oct 09, 2018 | 86.48 | 89.33 | 84.30 | 88.26 | 1,248,887 | +1.88(+2.18%) |
Oct 08, 2018 | 92.09 | 92.88 | 85.03 | 86.37 | 2,020,073 | -6.44(-6.94%) |
Oct 05, 2018 | 91.19 | 94.58 | 89.42 | 92.82 | 1,405,503 | +1.70(+1.87%) |
Oct 04, 2018 | 92.67 | 93.32 | 89.81 | 91.11 | 1,635,843 | -2.15(-2.31%) |
Oct 03, 2018 | 93.01 | 94.34 | 90.45 | 93.26 | 1,057,873 | +0.22(+0.24%) |
Oct 02, 2018 | 90.86 | 93.47 | 89.90 | 93.04 | 840,280 | +1.86(+2.04%) |