Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.51 | 65.33 | 64.19 | 65.33 | 362,595 | +1.12(+1.75%) |
Dec 28, 2018 | 64.66 | 65.31 | 64.01 | 64.21 | 471,859 | -0.31(-0.48%) |
Dec 27, 2018 | 62.83 | 64.53 | 62.36 | 64.52 | 393,772 | +0.61(+0.95%) |
Dec 26, 2018 | 61.35 | 64.00 | 60.81 | 63.91 | 347,164 | +2.83(+4.64%) |
Dec 24, 2018 | 62.85 | 63.02 | 60.99 | 61.08 | 192,787 | -2.28(-3.60%) |
Dec 21, 2018 | 64.37 | 65.33 | 63.18 | 63.36 | 704,641 | -0.90(-1.39%) |
Dec 20, 2018 | 65.11 | 65.92 | 63.80 | 64.26 | 353,145 | -1.14(-1.74%) |
Dec 19, 2018 | 67.10 | 67.79 | 64.89 | 65.40 | 420,684 | -2.04(-3.02%) |
Dec 18, 2018 | 67.42 | 68.46 | 67.05 | 67.43 | 374,794 | +0.64(+0.96%) |
Dec 17, 2018 | 68.78 | 68.95 | 66.47 | 66.79 | 369,803 | -1.99(-2.90%) |
Dec 14, 2018 | 69.08 | 70.29 | 68.35 | 68.78 | 372,648 | -1.04(-1.49%) |
Dec 13, 2018 | 70.86 | 71.31 | 69.70 | 69.82 | 472,344 | -0.93(-1.32%) |
Dec 12, 2018 | 71.23 | 72.21 | 70.67 | 70.75 | 319,150 | +0.72(+1.03%) |
Dec 11, 2018 | 72.16 | 72.36 | 69.72 | 70.03 | 342,464 | -0.77(-1.09%) |
Dec 10, 2018 | 71.51 | 71.86 | 69.98 | 70.80 | 590,408 | -0.86(-1.20%) |
Dec 07, 2018 | 74.08 | 74.82 | 71.25 | 71.66 | 572,617 | -2.23(-3.01%) |
Dec 06, 2018 | 73.71 | 74.00 | 71.72 | 73.89 | 346,270 | -0.95(-1.27%) |
Dec 04, 2018 | 78.35 | 78.49 | 74.76 | 74.84 | 513,400 | -3.33(-4.26%) |
Dec 03, 2018 | 79.74 | 80.72 | 77.77 | 78.17 | 548,576 | -0.01(-0.01%) |
Nov 30, 2018 | 76.30 | 78.53 | 76.30 | 78.18 | 544,776 | +1.62(+2.12%) |
Nov 29, 2018 | 77.29 | 78.10 | 76.29 | 76.56 | 345,981 | -0.83(-1.08%) |
Nov 28, 2018 | 76.30 | 77.54 | 75.64 | 77.39 | 492,661 | +1.33(+1.75%) |
Nov 27, 2018 | 77.74 | 78.10 | 75.76 | 76.06 | 290,318 | -2.12(-2.71%) |
Nov 26, 2018 | 78.15 | 79.21 | 77.61 | 78.17 | 300,295 | +0.68(+0.87%) |
Nov 23, 2018 | 76.79 | 78.44 | 75.34 | 77.50 | 166,176 | -0.94(-1.20%) |
Nov 21, 2018 | 78.44 | 78.44 | 78.44 | 0 | +0.03(+0.03%) | |
Nov 20, 2018 | 79.00 | 79.52 | 77.89 | 78.41 | 262,429 | -1.80(-2.25%) |
Nov 19, 2018 | 82.26 | 82.56 | 79.81 | 80.21 | 384,265 | -2.39(-2.89%) |
Nov 16, 2018 | 82.33 | 83.45 | 81.94 | 82.60 | 290,087 | +0.03(+0.03%) |
Nov 15, 2018 | 81.72 | 83.10 | 81.45 | 82.57 | 336,849 | +0.02(+0.02%) |
Nov 14, 2018 | 82.49 | 83.94 | 82.28 | 82.55 | 364,673 | +0.89(+1.09%) |
Nov 13, 2018 | 81.98 | 83.08 | 81.36 | 81.66 | 337,217 | -0.10(-0.12%) |
Nov 12, 2018 | 83.80 | 83.80 | 81.50 | 81.76 | 215,083 | -1.77(-2.12%) |
Nov 09, 2018 | 83.83 | 84.61 | 82.40 | 83.53 | 198,901 | -1.24(-1.47%) |
Nov 08, 2018 | 83.97 | 85.34 | 83.97 | 84.77 | 252,694 | +0.93(+1.11%) |
Nov 07, 2018 | 82.72 | 83.98 | 81.89 | 83.84 | 300,995 | +1.95(+2.38%) |
Nov 06, 2018 | 81.40 | 82.42 | 81.09 | 81.90 | 633,789 | +0.34(+0.42%) |
Nov 05, 2018 | 82.48 | 82.83 | 80.81 | 81.55 | 314,871 | -0.44(-0.54%) |
Nov 02, 2018 | 81.53 | 83.00 | 81.18 | 82.00 | 415,219 | +1.14(+1.40%) |
Nov 01, 2018 | 79.01 | 81.04 | 78.54 | 80.86 | 267,353 | +2.40(+3.06%) |
Oct 31, 2018 | 79.44 | 80.18 | 78.43 | 78.46 | 472,896 | +0.21(+0.26%) |
Oct 30, 2018 | 76.59 | 78.33 | 76.11 | 78.25 | 268,478 | +1.69(+2.21%) |
Oct 29, 2018 | 79.51 | 79.89 | 75.52 | 76.56 | 328,381 | -1.78(-2.28%) |
Oct 26, 2018 | 75.89 | 78.76 | 75.59 | 78.35 | 501,080 | +1.33(+1.72%) |
Oct 25, 2018 | 75.74 | 77.69 | 75.08 | 77.02 | 613,591 | +2.13(+2.84%) |
Oct 24, 2018 | 77.98 | 79.17 | 74.75 | 74.89 | 651,839 | -3.02(-3.88%) |
Oct 23, 2018 | 80.85 | 80.85 | 74.44 | 77.91 | 1,028,166 | -0.81(-1.03%) |
Oct 22, 2018 | 79.09 | 79.48 | 78.18 | 78.72 | 412,256 | -0.21(-0.26%) |
Oct 19, 2018 | 80.04 | 80.14 | 78.36 | 78.93 | 244,494 | -1.18(-1.47%) |
Oct 18, 2018 | 80.44 | 81.32 | 79.68 | 80.11 | 273,766 | -1.03(-1.27%) |
Oct 17, 2018 | 81.27 | 81.55 | 80.36 | 81.14 | 267,487 | -0.67(-0.82%) |
Oct 16, 2018 | 80.52 | 81.89 | 79.96 | 81.81 | 164,678 | +1.85(+2.31%) |
Oct 15, 2018 | 80.13 | 80.53 | 79.47 | 79.96 | 452,127 | -0.15(-0.19%) |
Oct 12, 2018 | 81.32 | 81.32 | 78.65 | 80.11 | 414,886 | +0.27(+0.34%) |
Oct 11, 2018 | 82.10 | 82.74 | 79.74 | 79.84 | 588,178 | -2.79(-3.38%) |
Oct 10, 2018 | 85.77 | 85.84 | 82.46 | 82.64 | 492,390 | -3.43(-3.98%) |
Oct 09, 2018 | 86.40 | 87.13 | 85.81 | 86.06 | 501,350 | -0.75(-0.86%) |
Oct 08, 2018 | 87.54 | 87.77 | 85.60 | 86.81 | 762,748 | -1.76(-1.98%) |
Oct 05, 2018 | 89.32 | 89.32 | 87.95 | 88.57 | 334,904 | -0.77(-0.86%) |
Oct 04, 2018 | 89.56 | 90.14 | 88.91 | 89.33 | 248,605 | -0.52(-0.58%) |
Oct 03, 2018 | 89.56 | 90.27 | 88.79 | 89.86 | 560,520 | +0.76(+0.85%) |
Oct 02, 2018 | 88.67 | 89.48 | 88.49 | 89.10 | 342,487 | +0.14(+0.15%) |