Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.92 | 68.58 | 67.27 | 68.49 | 3,245,767 | +0.95(+1.40%) |
Dec 28, 2018 | 68.57 | 69.08 | 67.16 | 67.55 | 2,828,569 | -0.68(-1.00%) |
Dec 27, 2018 | 65.95 | 68.27 | 65.75 | 68.23 | 3,443,485 | +1.29(+1.92%) |
Dec 26, 2018 | 62.82 | 66.98 | 62.75 | 66.94 | 4,393,780 | +4.53(+7.26%) |
Dec 24, 2018 | 64.87 | 65.00 | 62.37 | 62.41 | 2,920,637 | -3.08(-4.71%) |
Dec 21, 2018 | 65.56 | 66.79 | 64.91 | 65.50 | 6,307,902 | -0.32(-0.48%) |
Dec 20, 2018 | 67.09 | 68.73 | 65.47 | 65.82 | 6,030,468 | -1.89(-2.79%) |
Dec 19, 2018 | 67.80 | 70.12 | 66.91 | 67.71 | 4,896,899 | +0.34(+0.51%) |
Dec 18, 2018 | 68.62 | 69.34 | 67.02 | 67.37 | 3,232,736 | -0.90(-1.32%) |
Dec 17, 2018 | 69.03 | 69.17 | 67.48 | 68.26 | 5,530,083 | -0.77(-1.12%) |
Dec 14, 2018 | 70.22 | 71.62 | 68.75 | 69.04 | 3,605,989 | -1.59(-2.25%) |
Dec 13, 2018 | 70.93 | 71.44 | 69.66 | 70.63 | 3,554,974 | -0.33(-0.47%) |
Dec 12, 2018 | 71.43 | 72.26 | 70.74 | 70.96 | 3,233,323 | +0.66(+0.94%) |
Dec 11, 2018 | 71.30 | 72.05 | 69.50 | 70.30 | 3,189,583 | -0.33(-0.47%) |
Dec 10, 2018 | 71.16 | 71.93 | 68.87 | 70.63 | 3,283,710 | -1.20(-1.67%) |
Dec 07, 2018 | 74.25 | 75.54 | 71.46 | 71.83 | 4,880,977 | -1.79(-2.43%) |
Dec 06, 2018 | 71.40 | 73.69 | 70.82 | 73.62 | 5,238,872 | +0.95(+1.31%) |
Dec 04, 2018 | 73.65 | 74.62 | 72.53 | 72.67 | 4,014,382 | -0.55(-0.75%) |
Dec 03, 2018 | 74.60 | 76.29 | 71.96 | 73.22 | 6,555,580 | -1.14(-1.53%) |
Nov 30, 2018 | 73.34 | 74.43 | 72.81 | 74.35 | 5,526,081 | +0.67(+0.91%) |
Nov 29, 2018 | 73.94 | 74.60 | 73.43 | 73.69 | 2,834,994 | +0.04(+0.05%) |
Nov 28, 2018 | 73.00 | 73.73 | 71.56 | 73.65 | 3,603,764 | +1.09(+1.50%) |
Nov 27, 2018 | 72.91 | 73.09 | 72.12 | 72.56 | 3,365,675 | -0.64(-0.88%) |
Nov 26, 2018 | 71.87 | 73.30 | 71.74 | 73.20 | 4,131,105 | +2.44(+3.45%) |
Nov 23, 2018 | 72.90 | 73.14 | 70.75 | 70.76 | 2,729,081 | -3.70(-4.97%) |
Nov 21, 2018 | 74.46 | 74.46 | 74.46 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 74.31 | 75.09 | 73.21 | 73.58 | 5,727,250 | -1.88(-2.49%) |
Nov 19, 2018 | 76.43 | 76.81 | 74.51 | 75.45 | 2,460,898 | -1.36(-1.77%) |
Nov 16, 2018 | 76.56 | 77.74 | 76.20 | 76.81 | 4,362,781 | +0.94(+1.24%) |
Nov 15, 2018 | 74.90 | 76.01 | 74.56 | 75.87 | 3,320,444 | +0.50(+0.66%) |
Nov 14, 2018 | 76.07 | 76.92 | 74.39 | 75.38 | 3,720,400 | +0.63(+0.84%) |
Nov 13, 2018 | 76.71 | 77.46 | 74.64 | 74.75 | 3,792,495 | -2.26(-2.94%) |
Nov 12, 2018 | 79.15 | 79.58 | 76.89 | 77.01 | 2,127,348 | -1.63(-2.08%) |
Nov 09, 2018 | 77.14 | 79.11 | 76.71 | 78.64 | 2,659,246 | +0.84(+1.08%) |
Nov 08, 2018 | 81.01 | 81.27 | 77.18 | 77.80 | 3,712,159 | -3.51(-4.32%) |
Nov 07, 2018 | 80.56 | 81.59 | 79.93 | 81.31 | 5,342,410 | +1.77(+2.22%) |
Nov 06, 2018 | 79.26 | 79.60 | 78.53 | 79.54 | 2,484,638 | +0.28(+0.36%) |
Nov 05, 2018 | 79.00 | 79.75 | 78.56 | 79.26 | 2,771,431 | +1.19(+1.53%) |
Nov 02, 2018 | 81.25 | 81.66 | 77.69 | 78.07 | 3,458,275 | -2.75(-3.40%) |
Nov 01, 2018 | 80.93 | 81.49 | 79.79 | 80.82 | 2,723,918 | -0.25(-0.31%) |
Oct 31, 2018 | 81.31 | 82.47 | 80.75 | 81.07 | 3,409,485 | +0.60(+0.74%) |
Oct 30, 2018 | 78.36 | 80.62 | 78.35 | 80.47 | 3,239,795 | +2.79(+3.59%) |
Oct 29, 2018 | 79.01 | 80.45 | 76.71 | 77.68 | 3,490,365 | -0.73(-0.94%) |
Oct 26, 2018 | 79.99 | 81.83 | 75.14 | 78.41 | 6,681,028 | +0.76(+0.97%) |
Oct 25, 2018 | 76.29 | 78.58 | 76.13 | 77.66 | 4,906,116 | +2.52(+3.35%) |
Oct 24, 2018 | 78.84 | 78.84 | 74.94 | 75.14 | 4,239,359 | -3.55(-4.51%) |
Oct 23, 2018 | 79.71 | 79.94 | 77.21 | 78.69 | 4,175,484 | -2.64(-3.25%) |
Oct 22, 2018 | 81.42 | 81.84 | 79.71 | 81.33 | 6,249,052 | +0.30(+0.37%) |
Oct 19, 2018 | 83.28 | 84.25 | 80.49 | 81.03 | 5,090,325 | -5.01(-5.82%) |
Oct 18, 2018 | 85.16 | 86.80 | 84.92 | 86.04 | 2,335,014 | +0.27(+0.31%) |
Oct 17, 2018 | 86.68 | 87.24 | 85.48 | 85.77 | 2,808,871 | -0.85(-0.98%) |
Oct 16, 2018 | 85.30 | 86.67 | 85.11 | 86.62 | 3,353,322 | +2.09(+2.47%) |
Oct 15, 2018 | 86.30 | 86.34 | 84.52 | 84.53 | 3,387,098 | -1.77(-2.06%) |
Oct 12, 2018 | 87.42 | 87.78 | 85.07 | 86.30 | 3,903,956 | +0.00(+0.00%) |
Oct 11, 2018 | 88.70 | 88.78 | 86.07 | 86.30 | 4,521,795 | -2.83(-3.18%) |
Oct 10, 2018 | 92.84 | 93.12 | 89.05 | 89.14 | 3,267,779 | -3.65(-3.93%) |
Oct 09, 2018 | 93.11 | 93.94 | 92.34 | 92.79 | 2,870,986 | -0.36(-0.39%) |
Oct 08, 2018 | 92.96 | 93.40 | 92.30 | 93.15 | 2,925,041 | -0.18(-0.19%) |
Oct 05, 2018 | 93.02 | 93.65 | 92.36 | 93.33 | 3,262,323 | +0.53(+0.57%) |
Oct 04, 2018 | 93.31 | 93.72 | 92.02 | 92.80 | 3,267,651 | -0.61(-0.65%) |
Oct 03, 2018 | 90.75 | 93.50 | 90.34 | 93.41 | 4,198,108 | +2.98(+3.30%) |
Oct 02, 2018 | 90.39 | 90.91 | 88.89 | 90.43 | 3,658,640 | +0.17(+0.18%) |