Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.90 | 71.76 | 69.83 | 71.70 | 260,949 | +1.38(+1.97%) |
Dec 28, 2018 | 70.89 | 71.23 | 69.83 | 70.32 | 192,660 | -0.05(-0.06%) |
Dec 27, 2018 | 68.04 | 70.42 | 67.82 | 70.37 | 268,722 | +1.09(+1.58%) |
Dec 26, 2018 | 66.43 | 69.29 | 65.33 | 69.27 | 177,289 | +3.40(+5.16%) |
Dec 24, 2018 | 67.99 | 68.32 | 65.83 | 65.87 | 140,394 | -2.62(-3.83%) |
Dec 21, 2018 | 69.14 | 70.28 | 68.35 | 68.50 | 630,724 | -0.33(-0.49%) |
Dec 20, 2018 | 69.22 | 69.98 | 67.65 | 68.83 | 319,570 | -0.80(-1.14%) |
Dec 19, 2018 | 72.17 | 72.92 | 69.05 | 69.63 | 386,773 | -2.65(-3.66%) |
Dec 18, 2018 | 72.26 | 73.20 | 71.69 | 72.27 | 351,386 | +0.81(+1.14%) |
Dec 17, 2018 | 72.49 | 73.72 | 70.98 | 71.46 | 416,912 | -1.04(-1.43%) |
Dec 14, 2018 | 72.06 | 73.95 | 71.88 | 72.50 | 337,212 | -0.74(-1.01%) |
Dec 13, 2018 | 73.93 | 74.65 | 73.15 | 73.24 | 225,833 | -0.62(-0.84%) |
Dec 12, 2018 | 73.93 | 74.99 | 73.56 | 73.87 | 332,860 | +1.13(+1.55%) |
Dec 11, 2018 | 73.29 | 73.97 | 72.60 | 72.74 | 461,848 | +0.80(+1.12%) |
Dec 10, 2018 | 72.29 | 73.06 | 70.63 | 71.93 | 224,290 | -0.35(-0.49%) |
Dec 07, 2018 | 74.42 | 75.56 | 72.19 | 72.28 | 338,429 | -2.48(-3.31%) |
Dec 06, 2018 | 73.30 | 74.90 | 71.82 | 74.76 | 368,236 | +0.27(+0.36%) |
Dec 04, 2018 | 78.29 | 78.29 | 74.33 | 74.49 | 355,798 | -3.70(-4.73%) |
Dec 03, 2018 | 77.73 | 80.27 | 77.28 | 78.19 | 319,256 | +0.50(+0.64%) |
Nov 30, 2018 | 76.39 | 77.95 | 76.10 | 77.69 | 504,269 | +1.40(+1.84%) |
Nov 29, 2018 | 76.29 | 76.84 | 75.39 | 76.29 | 211,814 | -0.38(-0.50%) |
Nov 28, 2018 | 74.99 | 76.76 | 74.11 | 76.67 | 167,780 | +2.07(+2.77%) |
Nov 27, 2018 | 75.38 | 75.40 | 74.04 | 74.60 | 226,564 | -1.18(-1.56%) |
Nov 26, 2018 | 74.69 | 75.80 | 74.44 | 75.78 | 255,019 | +1.72(+2.32%) |
Nov 23, 2018 | 73.87 | 74.87 | 73.80 | 74.06 | 106,651 | -0.56(-0.75%) |
Nov 21, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.75(+1.02%) | |
Nov 20, 2018 | 73.52 | 74.93 | 73.12 | 73.87 | 387,348 | -0.81(-1.09%) |
Nov 19, 2018 | 75.75 | 76.02 | 74.44 | 74.69 | 549,988 | -1.32(-1.74%) |
Nov 16, 2018 | 75.29 | 76.34 | 73.21 | 76.01 | 241,956 | +0.14(+0.19%) |
Nov 15, 2018 | 74.13 | 76.03 | 73.44 | 75.86 | 470,862 | +1.15(+1.54%) |
Nov 14, 2018 | 75.89 | 76.66 | 74.55 | 74.71 | 539,351 | -0.55(-0.73%) |
Nov 13, 2018 | 75.53 | 79.51 | 74.91 | 75.27 | 339,456 | +0.02(+0.02%) |
Nov 12, 2018 | 76.69 | 76.69 | 75.15 | 75.25 | 568,350 | -1.36(-1.77%) |
Nov 09, 2018 | 77.38 | 77.73 | 75.29 | 76.60 | 657,497 | -1.59(-2.03%) |
Nov 08, 2018 | 78.60 | 79.35 | 77.97 | 78.19 | 307,897 | -0.68(-0.86%) |
Nov 07, 2018 | 77.73 | 79.18 | 76.73 | 78.87 | 468,166 | +1.71(+2.21%) |
Nov 06, 2018 | 75.92 | 77.22 | 75.75 | 77.16 | 369,047 | +1.20(+1.58%) |
Nov 05, 2018 | 76.03 | 76.72 | 75.28 | 75.96 | 565,239 | -0.05(-0.07%) |
Nov 02, 2018 | 75.75 | 76.33 | 75.08 | 76.02 | 538,123 | +0.92(+1.23%) |
Nov 01, 2018 | 73.21 | 75.27 | 73.02 | 75.09 | 410,153 | +1.96(+2.68%) |
Oct 31, 2018 | 72.93 | 73.77 | 72.46 | 73.13 | 1,439,794 | +1.16(+1.61%) |
Oct 30, 2018 | 69.69 | 72.08 | 69.67 | 71.98 | 615,694 | +2.22(+3.19%) |
Oct 29, 2018 | 70.22 | 72.19 | 69.27 | 69.75 | 779,377 | +0.29(+0.42%) |
Oct 26, 2018 | 69.62 | 70.44 | 67.85 | 69.46 | 724,210 | +0.61(+0.89%) |
Oct 25, 2018 | 72.79 | 73.41 | 68.42 | 68.85 | 1,390,621 | -1.48(-2.11%) |
Oct 24, 2018 | 74.10 | 75.09 | 70.11 | 70.33 | 848,886 | -3.69(-4.98%) |
Oct 23, 2018 | 73.67 | 74.92 | 72.56 | 74.02 | 440,261 | -1.17(-1.55%) |
Oct 22, 2018 | 75.21 | 75.75 | 74.56 | 75.18 | 290,488 | +0.38(+0.51%) |
Oct 19, 2018 | 75.97 | 76.25 | 74.41 | 74.81 | 433,242 | -1.07(-1.41%) |
Oct 18, 2018 | 78.04 | 78.16 | 75.49 | 75.87 | 575,014 | -2.76(-3.51%) |
Oct 17, 2018 | 78.31 | 78.99 | 77.26 | 78.63 | 505,405 | +0.06(+0.08%) |
Oct 16, 2018 | 76.97 | 78.64 | 76.31 | 78.57 | 438,560 | +2.15(+2.82%) |
Oct 15, 2018 | 75.45 | 77.11 | 75.21 | 76.41 | 453,399 | +0.83(+1.10%) |
Oct 12, 2018 | 76.69 | 77.40 | 74.40 | 75.58 | 511,129 | +0.19(+0.25%) |
Oct 11, 2018 | 77.53 | 78.09 | 75.23 | 75.39 | 751,188 | -2.24(-2.89%) |
Oct 10, 2018 | 81.04 | 81.16 | 77.53 | 77.63 | 736,105 | -3.63(-4.47%) |
Oct 09, 2018 | 82.05 | 82.34 | 81.19 | 81.27 | 436,696 | -0.77(-0.94%) |
Oct 08, 2018 | 82.24 | 82.71 | 81.31 | 82.04 | 289,576 | -0.78(-0.94%) |
Oct 05, 2018 | 84.68 | 84.87 | 82.10 | 82.81 | 420,409 | -1.84(-2.18%) |
Oct 04, 2018 | 85.25 | 85.78 | 84.21 | 84.66 | 187,471 | -0.87(-1.01%) |
Oct 03, 2018 | 85.63 | 86.37 | 84.94 | 85.53 | 818,542 | +0.40(+0.47%) |
Oct 02, 2018 | 84.95 | 85.37 | 84.56 | 85.13 | 703,585 | +0.32(+0.37%) |