Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.28 | 72.30 | 70.28 | 72.13 | 338,934 | +2.11(+3.01%) |
Dec 28, 2018 | 70.38 | 71.53 | 69.34 | 70.02 | 224,901 | -0.36(-0.51%) |
Dec 27, 2018 | 69.54 | 70.41 | 67.52 | 70.38 | 257,283 | -0.15(-0.21%) |
Dec 26, 2018 | 68.04 | 70.65 | 67.24 | 70.53 | 400,409 | +3.43(+5.11%) |
Dec 24, 2018 | 66.06 | 68.36 | 65.98 | 67.10 | 201,003 | -0.04(-0.05%) |
Dec 21, 2018 | 69.57 | 69.98 | 67.02 | 67.14 | 589,806 | -2.34(-3.36%) |
Dec 20, 2018 | 71.21 | 72.37 | 68.33 | 69.47 | 425,694 | -0.90(-1.28%) |
Dec 19, 2018 | 71.43 | 73.56 | 70.10 | 70.37 | 536,109 | -0.75(-1.06%) |
Dec 18, 2018 | 69.68 | 71.96 | 69.36 | 71.12 | 506,406 | +2.30(+3.34%) |
Dec 17, 2018 | 71.19 | 71.46 | 68.55 | 68.82 | 382,109 | -2.51(-3.52%) |
Dec 14, 2018 | 69.66 | 72.03 | 69.12 | 71.33 | 492,251 | +0.40(+0.57%) |
Dec 13, 2018 | 73.22 | 73.81 | 69.89 | 70.93 | 366,234 | -2.34(-3.19%) |
Dec 12, 2018 | 73.94 | 74.24 | 72.50 | 73.27 | 538,549 | +0.29(+0.40%) |
Dec 11, 2018 | 72.02 | 73.45 | 71.64 | 72.97 | 368,088 | +1.91(+2.68%) |
Dec 10, 2018 | 73.18 | 73.22 | 70.12 | 71.07 | 467,885 | -1.52(-2.10%) |
Dec 07, 2018 | 75.45 | 76.30 | 72.38 | 72.59 | 396,550 | -3.36(-4.43%) |
Dec 06, 2018 | 75.41 | 76.61 | 72.68 | 75.95 | 462,062 | -0.71(-0.92%) |
Dec 04, 2018 | 79.36 | 80.64 | 76.30 | 76.66 | 554,559 | -3.67(-4.57%) |
Dec 03, 2018 | 78.67 | 80.78 | 77.05 | 80.33 | 671,969 | +2.41(+3.09%) |
Nov 30, 2018 | 76.13 | 77.97 | 75.11 | 77.92 | 776,951 | +1.85(+2.43%) |
Nov 29, 2018 | 75.47 | 76.09 | 74.72 | 76.07 | 382,958 | +0.33(+0.44%) |
Nov 28, 2018 | 73.76 | 75.82 | 72.55 | 75.74 | 398,515 | +2.04(+2.77%) |
Nov 27, 2018 | 76.00 | 77.33 | 73.49 | 73.70 | 488,123 | -2.02(-2.67%) |
Nov 26, 2018 | 74.61 | 75.78 | 73.80 | 75.72 | 878,082 | +1.40(+1.88%) |
Nov 23, 2018 | 70.75 | 75.57 | 68.81 | 74.33 | 389,697 | +4.13(+5.88%) |
Nov 21, 2018 | 70.20 | 70.20 | 70.20 | 0 | +1.60(+2.33%) | |
Nov 20, 2018 | 67.87 | 70.17 | 66.96 | 68.60 | 563,671 | -0.24(-0.34%) |
Nov 19, 2018 | 67.72 | 70.34 | 67.40 | 68.84 | 759,685 | +0.84(+1.24%) |
Nov 16, 2018 | 74.32 | 74.33 | 65.45 | 68.00 | 1,912,099 | -8.07(-10.61%) |
Nov 15, 2018 | 63.11 | 76.78 | 62.12 | 76.07 | 2,616,384 | +2.24(+3.03%) |
Nov 14, 2018 | 72.80 | 74.19 | 72.39 | 73.83 | 587,142 | +1.45(+2.00%) |
Nov 13, 2018 | 71.32 | 73.09 | 71.26 | 72.38 | 675,979 | +1.26(+1.77%) |
Nov 12, 2018 | 71.64 | 72.13 | 70.85 | 71.12 | 326,936 | -0.75(-1.05%) |
Nov 09, 2018 | 70.96 | 72.67 | 70.96 | 71.87 | 637,035 | -0.59(-0.81%) |
Nov 08, 2018 | 72.10 | 72.68 | 71.24 | 72.46 | 468,611 | -0.30(-0.41%) |
Nov 07, 2018 | 72.64 | 73.13 | 70.74 | 72.76 | 445,409 | +0.70(+0.97%) |
Nov 06, 2018 | 71.79 | 72.81 | 71.37 | 72.06 | 330,298 | -0.05(-0.06%) |
Nov 05, 2018 | 73.24 | 73.24 | 69.79 | 72.10 | 371,514 | -1.40(-1.90%) |
Nov 02, 2018 | 71.65 | 74.80 | 71.50 | 73.50 | 734,294 | +2.34(+3.29%) |
Nov 01, 2018 | 66.32 | 71.60 | 66.32 | 71.16 | 640,286 | +5.48(+8.34%) |
Oct 31, 2018 | 65.97 | 66.20 | 64.54 | 65.68 | 757,262 | +0.53(+0.81%) |
Oct 30, 2018 | 62.02 | 65.26 | 61.47 | 65.16 | 673,223 | +3.21(+5.18%) |
Oct 29, 2018 | 64.84 | 65.66 | 61.10 | 61.95 | 525,464 | -2.32(-3.61%) |
Oct 26, 2018 | 62.82 | 64.54 | 61.14 | 64.27 | 977,993 | +0.48(+0.75%) |
Oct 25, 2018 | 62.48 | 64.51 | 61.96 | 63.79 | 614,834 | +1.88(+3.03%) |
Oct 24, 2018 | 65.77 | 66.93 | 61.85 | 61.91 | 606,857 | -3.94(-5.99%) |
Oct 23, 2018 | 64.86 | 65.90 | 62.60 | 65.86 | 913,282 | -0.47(-0.71%) |
Oct 22, 2018 | 67.00 | 68.10 | 65.38 | 66.33 | 443,377 | -2.20(-3.22%) |
Oct 19, 2018 | 69.66 | 69.89 | 67.94 | 68.53 | 283,396 | -1.23(-1.77%) |
Oct 18, 2018 | 71.72 | 72.27 | 69.59 | 69.76 | 384,747 | -2.31(-3.21%) |
Oct 17, 2018 | 71.74 | 72.82 | 70.16 | 72.08 | 419,108 | +0.08(+0.11%) |
Oct 16, 2018 | 70.47 | 72.60 | 69.72 | 72.00 | 462,666 | +2.12(+3.04%) |
Oct 15, 2018 | 70.10 | 70.68 | 69.49 | 69.87 | 479,351 | -0.21(-0.30%) |
Oct 12, 2018 | 70.91 | 71.26 | 68.70 | 70.08 | 393,667 | +0.38(+0.55%) |
Oct 11, 2018 | 73.53 | 73.98 | 69.59 | 69.70 | 522,048 | -3.51(-4.79%) |
Oct 10, 2018 | 75.89 | 76.12 | 73.17 | 73.21 | 567,502 | -2.68(-3.53%) |
Oct 09, 2018 | 75.25 | 77.16 | 74.20 | 75.89 | 612,104 | -0.40(-0.52%) |
Oct 08, 2018 | 74.51 | 76.68 | 74.11 | 76.28 | 582,656 | +2.00(+2.69%) |
Oct 05, 2018 | 75.11 | 75.40 | 73.01 | 74.29 | 542,202 | -0.83(-1.11%) |
Oct 04, 2018 | 75.05 | 75.60 | 73.76 | 75.12 | 986,666 | -0.15(-0.19%) |
Oct 03, 2018 | 71.95 | 75.48 | 71.88 | 75.27 | 1,176,231 | +4.13(+5.80%) |
Oct 02, 2018 | 69.86 | 72.08 | 69.38 | 71.14 | 494,628 | +1.38(+1.98%) |