Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.50 | 57.90 | 54.00 | 55.70 | 30,050 | +0.15(+0.27%) |
Dec 28, 2018 | 57.60 | 59.50 | 54.60 | 55.55 | 23,930 | -2.05(-3.56%) |
Dec 27, 2018 | 63.50 | 65.40 | 55.90 | 57.60 | 32,399 | -6.80(-10.56%) |
Dec 26, 2018 | 68.10 | 70.60 | 62.60 | 64.40 | 18,759 | -2.50(-3.74%) |
Dec 24, 2018 | 61.70 | 69.60 | 61.70 | 66.90 | 14,280 | +4.00(+6.36%) |
Dec 21, 2018 | 62.60 | 66.40 | 61.00 | 62.90 | 60,380 | +0.30(+0.48%) |
Dec 20, 2018 | 70.70 | 72.90 | 62.50 | 62.60 | 14,927 | -7.90(-11.21%) |
Dec 19, 2018 | 72.00 | 76.80 | 69.50 | 70.50 | 15,270 | -1.20(-1.67%) |
Dec 18, 2018 | 71.80 | 76.20 | 69.20 | 71.70 | 10,254 | +0.60(+0.84%) |
Dec 17, 2018 | 79.40 | 80.80 | 69.20 | 71.10 | 16,086 | -7.50(-9.54%) |
Dec 14, 2018 | 82.90 | 88.80 | 76.80 | 78.60 | 14,520 | -5.40(-6.43%) |
Dec 13, 2018 | 86.40 | 87.50 | 80.50 | 84.00 | 11,297 | -2.50(-2.89%) |
Dec 12, 2018 | 83.50 | 88.50 | 82.50 | 86.50 | 8,829 | +4.30(+5.23%) |
Dec 11, 2018 | 81.80 | 83.40 | 78.80 | 82.20 | 7,471 | +1.30(+1.61%) |
Dec 10, 2018 | 76.50 | 81.50 | 75.60 | 80.90 | 6,236 | +4.20(+5.48%) |
Dec 07, 2018 | 74.50 | 77.80 | 72.00 | 76.70 | 8,400 | +1.70(+2.27%) |
Dec 06, 2018 | 69.30 | 75.00 | 68.40 | 75.00 | 7,407 | +5.00(+7.14%) |
Dec 04, 2018 | 74.20 | 75.70 | 68.50 | 70.00 | 15,060 | -5.10(-6.79%) |
Dec 03, 2018 | 76.30 | 79.80 | 66.23 | 75.10 | 30,720 | +7.00(+10.28%) |
Nov 30, 2018 | 70.50 | 72.60 | 67.30 | 68.10 | 8,090 | -2.20(-3.13%) |
Nov 29, 2018 | 72.60 | 74.40 | 69.19 | 70.30 | 5,207 | -2.20(-3.03%) |
Nov 28, 2018 | 70.40 | 72.70 | 67.30 | 72.50 | 12,762 | +2.30(+3.28%) |
Nov 27, 2018 | 73.70 | 76.70 | 66.70 | 70.20 | 11,258 | -3.70(-5.01%) |
Nov 26, 2018 | 77.30 | 79.20 | 73.50 | 73.90 | 14,775 | -2.00(-2.64%) |
Nov 23, 2018 | 76.40 | 79.30 | 75.00 | 75.90 | 2,950 | -2.50(-3.19%) |
Nov 21, 2018 | 78.40 | 78.40 | 78.40 | 0 | +2.70(+3.57%) | |
Nov 20, 2018 | 72.00 | 76.80 | 71.14 | 75.70 | 9,344 | +1.90(+2.57%) |
Nov 19, 2018 | 80.70 | 80.70 | 73.20 | 73.80 | 6,785 | -7.80(-9.56%) |
Nov 16, 2018 | 78.30 | 82.70 | 77.00 | 81.60 | 10,460 | +2.60(+3.29%) |
Nov 15, 2018 | 74.40 | 83.70 | 74.40 | 79.00 | 11,067 | +4.00(+5.33%) |
Nov 14, 2018 | 78.50 | 78.80 | 73.80 | 75.00 | 9,646 | -2.90(-3.72%) |
Nov 13, 2018 | 75.60 | 79.83 | 75.60 | 77.90 | 7,069 | +2.90(+3.87%) |
Nov 12, 2018 | 73.90 | 77.90 | 71.40 | 75.00 | 7,526 | +1.40(+1.90%) |
Nov 09, 2018 | 77.40 | 77.50 | 72.40 | 73.60 | 10,720 | -3.80(-4.91%) |
Nov 08, 2018 | 76.70 | 78.30 | 76.50 | 77.40 | 9,641 | +0.30(+0.39%) |
Nov 07, 2018 | 80.70 | 83.00 | 74.20 | 77.10 | 8,970 | -3.50(-4.34%) |
Nov 06, 2018 | 78.90 | 82.18 | 77.90 | 80.60 | 5,120 | +1.10(+1.38%) |
Nov 05, 2018 | 82.70 | 84.80 | 77.90 | 79.50 | 13,077 | +1.90(+2.45%) |
Nov 02, 2018 | 74.40 | 79.00 | 72.80 | 77.60 | 9,570 | +3.50(+4.72%) |
Nov 01, 2018 | 62.60 | 75.60 | 62.52 | 74.10 | 28,588 | +8.30(+12.61%) |
Oct 31, 2018 | 69.50 | 70.30 | 62.60 | 65.80 | 22,266 | -2.80(-4.08%) |
Oct 30, 2018 | 68.20 | 70.50 | 67.00 | 68.60 | 7,894 | +0.50(+0.73%) |
Oct 29, 2018 | 72.00 | 74.40 | 67.71 | 68.10 | 9,113 | -2.80(-3.95%) |
Oct 26, 2018 | 70.60 | 72.90 | 68.20 | 70.90 | 3,750 | -1.20(-1.66%) |
Oct 25, 2018 | 66.70 | 74.30 | 66.70 | 72.10 | 10,170 | +6.20(+9.41%) |
Oct 24, 2018 | 73.00 | 73.00 | 65.50 | 65.90 | 13,261 | -6.50(-8.98%) |
Oct 23, 2018 | 69.60 | 73.80 | 68.00 | 72.40 | 7,882 | +1.50(+2.12%) |
Oct 22, 2018 | 71.50 | 72.30 | 68.03 | 70.90 | 7,331 | -0.20(-0.28%) |
Oct 19, 2018 | 72.40 | 74.70 | 70.30 | 71.10 | 7,630 | -1.60(-2.20%) |
Oct 18, 2018 | 74.10 | 75.20 | 67.30 | 72.70 | 14,619 | -1.50(-2.02%) |
Oct 17, 2018 | 76.00 | 76.18 | 72.80 | 74.20 | 9,914 | -1.80(-2.37%) |
Oct 16, 2018 | 76.40 | 79.50 | 75.80 | 76.00 | 9,390 | +0.20(+0.26%) |
Oct 15, 2018 | 76.00 | 77.45 | 71.80 | 75.80 | 11,234 | -0.30(-0.39%) |
Oct 12, 2018 | 80.00 | 80.10 | 75.50 | 76.10 | 17,910 | -2.70(-3.43%) |
Oct 11, 2018 | 78.40 | 82.00 | 75.39 | 78.80 | 8,628 | -0.50(-0.63%) |
Oct 10, 2018 | 83.40 | 86.00 | 77.50 | 79.30 | 19,444 | -4.70(-5.60%) |
Oct 09, 2018 | 81.80 | 88.20 | 80.29 | 84.00 | 13,246 | +1.40(+1.69%) |
Oct 08, 2018 | 85.20 | 85.70 | 79.60 | 82.60 | 19,029 | -3.80(-4.40%) |
Oct 05, 2018 | 105.20 | 111.80 | 78.40 | 86.40 | 157,230 | -18.90(-17.95%) |
Oct 04, 2018 | 111.50 | 113.90 | 104.90 | 105.30 | 5,848 | -6.20(-5.56%) |
Oct 03, 2018 | 109.90 | 114.80 | 109.10 | 111.50 | 3,570 | +2.00(+1.83%) |
Oct 02, 2018 | 109.70 | 113.40 | 105.85 | 109.50 | 7,054 | -3.90(-3.44%) |