Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.17 | 67.32 | 65.46 | 67.20 | 242,725 | +1.06(+1.61%) |
Dec 28, 2018 | 66.10 | 66.96 | 65.52 | 66.13 | 255,637 | +0.06(+0.09%) |
Dec 27, 2018 | 64.98 | 66.12 | 64.00 | 66.07 | 1,005,648 | +0.72(+1.10%) |
Dec 26, 2018 | 65.33 | 66.04 | 63.74 | 65.36 | 425,894 | +0.01(+0.01%) |
Dec 24, 2018 | 69.47 | 69.47 | 65.31 | 65.35 | 148,312 | -4.21(-6.06%) |
Dec 21, 2018 | 69.88 | 71.34 | 69.36 | 69.56 | 744,879 | -0.41(-0.59%) |
Dec 20, 2018 | 70.00 | 70.63 | 69.09 | 69.97 | 269,881 | +0.10(+0.14%) |
Dec 19, 2018 | 70.31 | 71.10 | 69.19 | 69.87 | 239,822 | -0.19(-0.28%) |
Dec 18, 2018 | 70.95 | 71.67 | 69.84 | 70.07 | 238,424 | -0.68(-0.95%) |
Dec 17, 2018 | 73.45 | 73.53 | 70.39 | 70.74 | 287,524 | -2.47(-3.38%) |
Dec 14, 2018 | 73.42 | 73.51 | 72.69 | 73.21 | 264,996 | -0.25(-0.34%) |
Dec 13, 2018 | 73.33 | 74.08 | 73.05 | 73.47 | 284,983 | +0.05(+0.07%) |
Dec 12, 2018 | 72.87 | 73.98 | 72.60 | 73.42 | 689,989 | +0.70(+0.96%) |
Dec 11, 2018 | 72.53 | 73.24 | 71.89 | 72.72 | 259,607 | +0.37(+0.51%) |
Dec 10, 2018 | 73.03 | 73.03 | 71.39 | 72.34 | 289,914 | -0.63(-0.87%) |
Dec 07, 2018 | 72.66 | 73.65 | 72.34 | 72.98 | 364,739 | +0.09(+0.13%) |
Dec 06, 2018 | 72.00 | 72.98 | 71.04 | 72.89 | 379,080 | +1.04(+1.45%) |
Dec 04, 2018 | 72.81 | 73.70 | 71.65 | 71.85 | 304,798 | -1.05(-1.44%) |
Dec 03, 2018 | 71.99 | 72.97 | 70.79 | 72.89 | 281,310 | +1.06(+1.48%) |
Nov 30, 2018 | 70.27 | 72.01 | 70.13 | 71.83 | 374,216 | +1.71(+2.43%) |
Nov 29, 2018 | 70.45 | 70.56 | 69.14 | 70.12 | 351,493 | -0.45(-0.63%) |
Nov 28, 2018 | 70.70 | 71.27 | 70.23 | 70.57 | 290,006 | -0.08(-0.12%) |
Nov 27, 2018 | 71.19 | 71.47 | 70.53 | 70.66 | 181,180 | -0.61(-0.85%) |
Nov 26, 2018 | 70.66 | 71.35 | 70.19 | 71.26 | 213,575 | +0.78(+1.10%) |
Nov 23, 2018 | 70.52 | 70.99 | 69.80 | 70.49 | 87,186 | +0.08(+0.11%) |
Nov 21, 2018 | 70.41 | 70.41 | 70.41 | 0 | -0.77(-1.08%) | |
Nov 20, 2018 | 71.95 | 73.05 | 70.72 | 71.18 | 319,987 | -0.66(-0.92%) |
Nov 19, 2018 | 71.36 | 72.00 | 71.34 | 71.84 | 316,439 | +0.55(+0.77%) |
Nov 16, 2018 | 70.50 | 71.47 | 70.50 | 71.29 | 343,298 | +0.95(+1.36%) |
Nov 15, 2018 | 69.39 | 70.36 | 68.39 | 70.34 | 252,490 | +0.95(+1.36%) |
Nov 14, 2018 | 69.69 | 70.01 | 68.94 | 69.39 | 241,979 | -0.25(-0.36%) |
Nov 13, 2018 | 69.64 | 70.04 | 68.93 | 69.64 | 223,386 | +0.12(+0.17%) |
Nov 12, 2018 | 68.93 | 70.34 | 68.52 | 69.53 | 315,509 | +0.53(+0.77%) |
Nov 09, 2018 | 67.93 | 69.11 | 67.93 | 68.99 | 225,430 | +1.00(+1.48%) |
Nov 08, 2018 | 68.45 | 68.73 | 67.28 | 67.99 | 324,324 | -0.38(-0.55%) |
Nov 07, 2018 | 67.61 | 68.47 | 67.04 | 68.37 | 253,621 | +0.94(+1.39%) |
Nov 06, 2018 | 66.29 | 67.45 | 66.18 | 67.43 | 200,455 | +1.06(+1.59%) |
Nov 05, 2018 | 65.40 | 66.75 | 65.40 | 66.37 | 342,339 | +0.99(+1.51%) |
Nov 02, 2018 | 66.19 | 66.19 | 64.55 | 65.38 | 391,484 | -0.63(-0.95%) |
Nov 01, 2018 | 66.34 | 66.55 | 65.51 | 66.01 | 404,030 | -0.23(-0.34%) |
Oct 31, 2018 | 68.07 | 68.07 | 66.14 | 66.23 | 420,337 | -1.91(-2.81%) |
Oct 30, 2018 | 68.79 | 69.65 | 67.45 | 68.15 | 514,032 | -0.03(-0.05%) |
Oct 29, 2018 | 67.99 | 68.92 | 67.58 | 68.18 | 307,959 | +0.79(+1.17%) |
Oct 26, 2018 | 69.06 | 69.06 | 67.03 | 67.39 | 231,959 | -1.53(-2.22%) |
Oct 25, 2018 | 69.55 | 69.55 | 68.38 | 68.92 | 361,309 | -0.72(-1.04%) |
Oct 24, 2018 | 69.02 | 70.60 | 68.63 | 69.64 | 374,964 | +0.71(+1.04%) |
Oct 23, 2018 | 69.37 | 69.56 | 68.42 | 68.93 | 263,950 | -0.47(-0.68%) |
Oct 22, 2018 | 69.89 | 70.26 | 69.15 | 69.40 | 201,102 | -0.35(-0.51%) |
Oct 19, 2018 | 68.58 | 70.02 | 68.34 | 69.75 | 211,825 | +1.10(+1.60%) |
Oct 18, 2018 | 68.81 | 69.49 | 68.35 | 68.65 | 145,075 | -0.13(-0.20%) |
Oct 17, 2018 | 68.84 | 68.95 | 68.17 | 68.79 | 152,855 | -0.13(-0.19%) |
Oct 16, 2018 | 67.80 | 69.04 | 67.28 | 68.92 | 167,903 | +1.31(+1.94%) |
Oct 15, 2018 | 67.14 | 68.07 | 67.11 | 67.61 | 264,612 | +0.46(+0.69%) |
Oct 12, 2018 | 68.44 | 68.44 | 66.46 | 67.15 | 278,185 | -1.03(-1.51%) |
Oct 11, 2018 | 70.49 | 70.90 | 68.14 | 68.18 | 485,914 | -2.30(-3.26%) |
Oct 10, 2018 | 70.21 | 71.53 | 70.21 | 70.48 | 418,035 | +0.16(+0.23%) |
Oct 09, 2018 | 70.14 | 71.30 | 70.00 | 70.32 | 248,046 | +0.17(+0.24%) |
Oct 08, 2018 | 69.29 | 70.49 | 69.29 | 70.15 | 274,180 | +1.08(+1.57%) |
Oct 05, 2018 | 68.16 | 69.21 | 68.16 | 69.07 | 282,473 | +0.86(+1.26%) |
Oct 04, 2018 | 67.93 | 68.48 | 67.24 | 68.22 | 158,859 | +0.03(+0.04%) |
Oct 03, 2018 | 68.53 | 69.01 | 67.79 | 68.19 | 111,923 | -0.34(-0.49%) |
Oct 02, 2018 | 68.13 | 68.70 | 68.02 | 68.53 | 176,085 | +0.46(+0.68%) |