Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 78.78 | 80.35 | 78.06 | 80.33 | 608,272 | +2.43(+3.12%) |
Dec 28, 2018 | 79.52 | 79.55 | 77.46 | 77.90 | 530,119 | -1.42(-1.79%) |
Dec 27, 2018 | 78.55 | 79.32 | 77.88 | 79.32 | 542,940 | +1.72(+2.21%) |
Dec 26, 2018 | 79.33 | 80.22 | 77.10 | 77.60 | 738,765 | -1.09(-1.38%) |
Dec 24, 2018 | 78.32 | 79.91 | 77.80 | 78.69 | 577,032 | +1.28(+1.65%) |
Dec 21, 2018 | 76.91 | 79.46 | 76.31 | 77.41 | 2,258,765 | +0.53(+0.70%) |
Dec 20, 2018 | 74.00 | 77.04 | 73.21 | 76.88 | 851,350 | +4.89(+6.79%) |
Dec 19, 2018 | 75.94 | 77.48 | 71.75 | 71.99 | 734,216 | -3.85(-5.07%) |
Dec 18, 2018 | 74.24 | 76.91 | 74.20 | 75.84 | 675,468 | +1.75(+2.37%) |
Dec 17, 2018 | 72.22 | 74.69 | 72.20 | 74.08 | 757,135 | +2.22(+3.09%) |
Dec 14, 2018 | 73.81 | 73.81 | 70.75 | 71.86 | 703,911 | -2.76(-3.70%) |
Dec 13, 2018 | 74.33 | 75.03 | 73.97 | 74.62 | 443,883 | +0.29(+0.39%) |
Dec 12, 2018 | 73.93 | 74.61 | 73.53 | 74.33 | 331,779 | +1.09(+1.49%) |
Dec 11, 2018 | 73.79 | 73.85 | 72.51 | 73.24 | 433,111 | +0.03(+0.04%) |
Dec 10, 2018 | 73.56 | 74.71 | 73.05 | 73.21 | 760,232 | -0.36(-0.48%) |
Dec 07, 2018 | 71.92 | 74.09 | 71.64 | 73.57 | 522,549 | +2.01(+2.80%) |
Dec 06, 2018 | 71.10 | 71.92 | 70.31 | 71.56 | 452,028 | +0.64(+0.90%) |
Dec 04, 2018 | 70.91 | 71.91 | 70.67 | 70.92 | 456,870 | +0.42(+0.60%) |
Dec 03, 2018 | 69.44 | 70.60 | 68.95 | 70.50 | 427,254 | +1.89(+2.76%) |
Nov 30, 2018 | 68.57 | 69.30 | 67.82 | 68.61 | 398,549 | -0.23(-0.34%) |
Nov 29, 2018 | 69.47 | 69.80 | 68.75 | 68.84 | 314,877 | -0.43(-0.62%) |
Nov 28, 2018 | 67.36 | 69.38 | 66.91 | 69.27 | 322,428 | +1.99(+2.96%) |
Nov 27, 2018 | 68.75 | 69.45 | 66.71 | 67.29 | 457,140 | -1.82(-2.63%) |
Nov 26, 2018 | 70.16 | 70.57 | 68.93 | 69.10 | 284,971 | -0.66(-0.94%) |
Nov 23, 2018 | 70.55 | 70.85 | 69.58 | 69.76 | 242,349 | -1.27(-1.78%) |
Nov 21, 2018 | 71.03 | 71.03 | 71.03 | 0 | +0.79(+1.12%) | |
Nov 20, 2018 | 70.71 | 70.71 | 68.82 | 70.24 | 408,989 | -0.28(-0.40%) |
Nov 19, 2018 | 71.28 | 71.70 | 70.26 | 70.52 | 496,240 | -0.76(-1.07%) |
Nov 16, 2018 | 70.59 | 71.78 | 70.10 | 71.28 | 732,059 | +1.47(+2.11%) |
Nov 15, 2018 | 68.22 | 69.85 | 67.88 | 69.81 | 538,082 | +1.80(+2.65%) |
Nov 14, 2018 | 66.78 | 68.76 | 66.63 | 68.01 | 540,700 | +1.11(+1.65%) |
Nov 13, 2018 | 67.45 | 67.82 | 65.80 | 66.90 | 352,525 | -0.28(-0.42%) |
Nov 12, 2018 | 68.91 | 69.29 | 66.93 | 67.18 | 496,289 | -1.93(-2.80%) |
Nov 09, 2018 | 69.18 | 69.58 | 68.49 | 69.11 | 528,733 | -0.64(-0.91%) |
Nov 08, 2018 | 68.94 | 70.04 | 68.55 | 69.75 | 538,111 | +0.88(+1.28%) |
Nov 07, 2018 | 70.01 | 70.31 | 68.82 | 68.87 | 549,410 | -0.95(-1.36%) |
Nov 06, 2018 | 71.32 | 71.75 | 69.64 | 69.82 | 497,224 | -1.43(-2.00%) |
Nov 05, 2018 | 71.99 | 72.76 | 70.85 | 71.24 | 485,773 | -0.75(-1.04%) |
Nov 02, 2018 | 70.82 | 72.81 | 70.35 | 71.99 | 772,788 | +0.10(+0.14%) |
Nov 01, 2018 | 70.81 | 72.83 | 68.98 | 71.89 | 910,593 | +0.02(+0.03%) |
Oct 31, 2018 | 72.28 | 72.43 | 70.83 | 71.87 | 567,217 | -0.80(-1.10%) |
Oct 30, 2018 | 70.90 | 72.90 | 70.55 | 72.67 | 538,602 | +1.89(+2.68%) |
Oct 29, 2018 | 71.16 | 72.66 | 69.98 | 70.77 | 705,731 | -0.24(-0.34%) |
Oct 26, 2018 | 70.34 | 73.08 | 70.34 | 71.02 | 634,714 | +0.62(+0.88%) |
Oct 25, 2018 | 73.11 | 73.32 | 70.21 | 70.40 | 730,875 | -2.66(-3.65%) |
Oct 24, 2018 | 73.63 | 74.18 | 72.49 | 73.06 | 528,784 | -0.67(-0.90%) |
Oct 23, 2018 | 74.03 | 74.74 | 73.26 | 73.73 | 554,334 | +1.09(+1.50%) |
Oct 22, 2018 | 73.10 | 73.10 | 71.68 | 72.64 | 368,262 | -0.40(-0.55%) |
Oct 19, 2018 | 73.87 | 74.08 | 72.74 | 73.04 | 378,611 | -0.44(-0.60%) |
Oct 18, 2018 | 73.77 | 75.28 | 73.33 | 73.48 | 535,637 | -0.24(-0.33%) |
Oct 17, 2018 | 74.23 | 74.41 | 72.99 | 73.73 | 560,285 | -0.49(-0.66%) |
Oct 16, 2018 | 74.47 | 74.79 | 73.48 | 74.22 | 506,827 | +0.29(+0.39%) |
Oct 15, 2018 | 73.63 | 75.13 | 73.55 | 73.93 | 540,752 | +1.19(+1.64%) |
Oct 12, 2018 | 73.91 | 73.91 | 70.85 | 72.73 | 701,566 | -1.42(-1.91%) |
Oct 11, 2018 | 70.88 | 74.81 | 70.58 | 74.15 | 966,734 | +4.09(+5.84%) |
Oct 10, 2018 | 70.05 | 70.61 | 68.63 | 70.06 | 587,994 | +0.00(+0.00%) |
Oct 09, 2018 | 71.00 | 71.17 | 69.68 | 70.06 | 597,927 | -1.44(-2.01%) |
Oct 08, 2018 | 70.89 | 71.68 | 69.44 | 71.50 | 550,445 | -0.13(-0.18%) |
Oct 05, 2018 | 71.91 | 72.73 | 71.02 | 71.63 | 601,875 | -0.38(-0.52%) |
Oct 04, 2018 | 71.85 | 72.88 | 71.46 | 72.00 | 772,299 | +0.57(+0.80%) |
Oct 03, 2018 | 73.84 | 74.04 | 71.34 | 71.43 | 587,169 | -2.13(-2.90%) |
Oct 02, 2018 | 72.34 | 74.11 | 72.34 | 73.56 | 544,365 | +1.66(+2.31%) |