Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.44 | 71.46 | 70.43 | 71.43 | 617,138 | +1.32(+1.88%) |
Dec 28, 2018 | 70.51 | 71.00 | 69.63 | 70.11 | 756,713 | -0.25(-0.35%) |
Dec 27, 2018 | 66.30 | 70.37 | 66.20 | 70.36 | 1,008,230 | +3.35(+5.00%) |
Dec 26, 2018 | 65.35 | 67.09 | 63.89 | 67.01 | 573,393 | +1.89(+2.91%) |
Dec 24, 2018 | 66.20 | 66.54 | 64.82 | 65.12 | 276,021 | -1.76(-2.64%) |
Dec 21, 2018 | 69.08 | 69.80 | 66.87 | 66.88 | 1,158,483 | -2.30(-3.32%) |
Dec 20, 2018 | 70.10 | 71.14 | 68.04 | 69.18 | 1,006,911 | -1.28(-1.81%) |
Dec 19, 2018 | 72.33 | 73.52 | 69.69 | 70.46 | 951,109 | -2.01(-2.78%) |
Dec 18, 2018 | 72.73 | 73.92 | 71.70 | 72.47 | 1,029,050 | +0.34(+0.47%) |
Dec 17, 2018 | 72.05 | 73.43 | 71.22 | 72.13 | 1,001,054 | -0.38(-0.52%) |
Dec 14, 2018 | 71.95 | 72.77 | 71.04 | 72.51 | 807,679 | -0.37(-0.50%) |
Dec 13, 2018 | 73.45 | 73.80 | 72.34 | 72.88 | 850,938 | -0.40(-0.54%) |
Dec 12, 2018 | 74.17 | 74.60 | 73.18 | 73.27 | 968,754 | +0.25(+0.34%) |
Dec 11, 2018 | 75.22 | 75.77 | 72.58 | 73.03 | 808,807 | -0.81(-1.10%) |
Dec 10, 2018 | 74.33 | 75.47 | 72.30 | 73.84 | 848,731 | -0.77(-1.03%) |
Dec 07, 2018 | 76.53 | 77.74 | 74.16 | 74.61 | 651,402 | -2.08(-2.71%) |
Dec 06, 2018 | 77.05 | 77.99 | 75.19 | 76.69 | 961,629 | -2.37(-3.00%) |
Dec 04, 2018 | 80.76 | 81.24 | 79.01 | 79.06 | 641,192 | -2.02(-2.49%) |
Dec 03, 2018 | 82.01 | 83.63 | 81.01 | 81.08 | 1,089,990 | +0.08(+0.10%) |
Nov 30, 2018 | 80.41 | 81.07 | 79.88 | 81.00 | 1,628,607 | +0.63(+0.79%) |
Nov 29, 2018 | 81.14 | 81.44 | 79.94 | 80.37 | 500,281 | -0.74(-0.91%) |
Nov 28, 2018 | 79.60 | 81.12 | 79.07 | 81.11 | 543,194 | +2.07(+2.62%) |
Nov 27, 2018 | 78.81 | 79.33 | 78.15 | 79.04 | 763,416 | -0.35(-0.44%) |
Nov 26, 2018 | 78.20 | 79.71 | 78.13 | 79.39 | 687,317 | +1.93(+2.49%) |
Nov 23, 2018 | 77.61 | 78.14 | 77.15 | 77.46 | 216,224 | -0.81(-1.04%) |
Nov 21, 2018 | 78.27 | 78.27 | 78.27 | 0 | +0.87(+1.12%) | |
Nov 20, 2018 | 79.34 | 79.39 | 76.95 | 77.40 | 807,527 | -3.53(-4.36%) |
Nov 19, 2018 | 82.29 | 82.56 | 80.45 | 80.93 | 899,013 | -1.63(-1.98%) |
Nov 16, 2018 | 82.98 | 83.18 | 81.72 | 82.56 | 698,003 | -0.93(-1.11%) |
Nov 15, 2018 | 83.14 | 84.60 | 82.58 | 83.49 | 737,991 | -0.25(-0.30%) |
Nov 14, 2018 | 85.75 | 85.75 | 83.48 | 83.74 | 868,551 | -1.27(-1.49%) |
Nov 13, 2018 | 85.05 | 86.17 | 84.27 | 85.01 | 650,738 | -0.36(-0.42%) |
Nov 12, 2018 | 88.07 | 88.08 | 85.15 | 85.36 | 483,455 | -2.92(-3.31%) |
Nov 09, 2018 | 87.66 | 88.75 | 87.36 | 88.28 | 603,386 | +0.39(+0.44%) |
Nov 08, 2018 | 87.58 | 87.92 | 86.65 | 87.89 | 956,131 | +1.47(+1.71%) |
Nov 07, 2018 | 86.41 | 86.88 | 85.39 | 86.42 | 704,245 | +0.64(+0.75%) |
Nov 06, 2018 | 84.69 | 86.06 | 84.29 | 85.78 | 611,455 | +0.79(+0.93%) |
Nov 05, 2018 | 85.49 | 86.19 | 84.32 | 84.99 | 723,469 | -0.71(-0.83%) |
Nov 02, 2018 | 86.80 | 87.54 | 85.34 | 85.70 | 644,933 | -0.51(-0.60%) |
Nov 01, 2018 | 83.62 | 86.32 | 83.40 | 86.21 | 1,419,860 | +3.11(+3.74%) |
Oct 31, 2018 | 82.36 | 85.20 | 80.05 | 83.11 | 2,173,544 | +1.49(+1.83%) |
Oct 30, 2018 | 78.91 | 82.00 | 78.89 | 81.61 | 1,600,152 | +2.66(+3.37%) |
Oct 29, 2018 | 82.28 | 82.58 | 77.92 | 78.95 | 1,318,558 | -2.35(-2.90%) |
Oct 26, 2018 | 80.01 | 82.25 | 79.83 | 81.31 | 735,203 | +0.51(+0.64%) |
Oct 25, 2018 | 80.74 | 81.29 | 79.88 | 80.79 | 957,934 | +0.81(+1.01%) |
Oct 24, 2018 | 82.43 | 82.43 | 79.86 | 79.98 | 1,421,647 | -1.25(-1.53%) |
Oct 23, 2018 | 80.04 | 81.82 | 79.60 | 81.23 | 1,023,103 | -0.28(-0.34%) |
Oct 22, 2018 | 81.63 | 82.11 | 80.64 | 81.50 | 746,823 | -0.16(-0.19%) |
Oct 19, 2018 | 81.94 | 83.16 | 81.39 | 81.66 | 1,071,822 | -0.29(-0.35%) |
Oct 18, 2018 | 83.10 | 83.49 | 80.96 | 81.95 | 1,093,082 | -1.83(-2.18%) |
Oct 17, 2018 | 83.42 | 84.30 | 82.73 | 83.78 | 919,558 | -0.15(-0.18%) |
Oct 16, 2018 | 82.92 | 84.09 | 82.33 | 83.93 | 980,182 | +1.55(+1.89%) |
Oct 15, 2018 | 83.26 | 83.35 | 82.11 | 82.37 | 1,196,619 | -0.56(-0.68%) |
Oct 12, 2018 | 83.27 | 83.78 | 82.05 | 82.94 | 1,044,730 | +0.75(+0.91%) |
Oct 11, 2018 | 83.38 | 84.97 | 81.86 | 82.19 | 1,373,001 | -1.69(-2.02%) |
Oct 10, 2018 | 87.13 | 87.49 | 83.78 | 83.88 | 1,125,648 | -3.64(-4.16%) |
Oct 09, 2018 | 88.96 | 89.33 | 87.23 | 87.52 | 723,849 | -1.89(-2.11%) |
Oct 08, 2018 | 89.36 | 89.51 | 88.28 | 89.41 | 650,201 | -0.38(-0.42%) |
Oct 05, 2018 | 91.05 | 91.41 | 89.12 | 89.78 | 851,453 | -1.24(-1.36%) |
Oct 04, 2018 | 91.97 | 92.02 | 90.29 | 91.02 | 727,118 | -0.95(-1.03%) |
Oct 03, 2018 | 92.56 | 93.10 | 91.90 | 91.97 | 1,427,242 | +0.07(+0.08%) |
Oct 02, 2018 | 91.17 | 92.14 | 91.03 | 91.90 | 1,016,002 | +0.40(+0.43%) |