Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.72 | 62.33 | 60.47 | 61.84 | 223,675 | +0.31(+0.51%) |
Dec 28, 2018 | 59.85 | 62.23 | 59.82 | 61.53 | 433,788 | +1.68(+2.81%) |
Dec 27, 2018 | 60.47 | 61.17 | 57.52 | 59.84 | 595,987 | -1.46(-2.38%) |
Dec 26, 2018 | 59.05 | 61.49 | 58.88 | 61.30 | 467,122 | +2.72(+4.64%) |
Dec 24, 2018 | 59.99 | 61.08 | 58.54 | 58.59 | 258,250 | -1.93(-3.20%) |
Dec 21, 2018 | 63.02 | 65.01 | 60.30 | 60.52 | 1,446,222 | -2.72(-4.30%) |
Dec 20, 2018 | 64.83 | 65.34 | 62.76 | 63.24 | 319,717 | -1.51(-2.33%) |
Dec 19, 2018 | 64.35 | 66.28 | 64.13 | 64.75 | 635,275 | +0.57(+0.88%) |
Dec 18, 2018 | 66.06 | 66.63 | 64.14 | 64.18 | 601,762 | -1.39(-2.11%) |
Dec 17, 2018 | 67.09 | 68.16 | 65.28 | 65.57 | 784,070 | -1.90(-2.81%) |
Dec 14, 2018 | 69.61 | 71.05 | 66.76 | 67.46 | 460,914 | -2.44(-3.49%) |
Dec 13, 2018 | 70.50 | 71.64 | 69.46 | 69.90 | 362,343 | -0.34(-0.49%) |
Dec 12, 2018 | 71.12 | 71.79 | 70.15 | 70.24 | 355,774 | -0.16(-0.23%) |
Dec 11, 2018 | 71.27 | 71.58 | 69.24 | 70.41 | 340,640 | -0.03(-0.04%) |
Dec 10, 2018 | 70.86 | 72.40 | 69.23 | 70.43 | 411,728 | -0.32(-0.46%) |
Dec 07, 2018 | 73.86 | 74.78 | 70.38 | 70.76 | 385,072 | -2.90(-3.93%) |
Dec 06, 2018 | 72.36 | 73.79 | 70.20 | 73.65 | 291,638 | +0.66(+0.90%) |
Dec 04, 2018 | 74.59 | 75.71 | 72.45 | 73.00 | 212,987 | -1.53(-2.06%) |
Dec 03, 2018 | 73.56 | 74.71 | 70.88 | 74.53 | 297,774 | +1.57(+2.15%) |
Nov 30, 2018 | 72.30 | 73.33 | 72.07 | 72.96 | 516,141 | +0.15(+0.21%) |
Nov 29, 2018 | 72.22 | 73.63 | 72.10 | 72.81 | 371,598 | -0.18(-0.25%) |
Nov 28, 2018 | 73.21 | 73.80 | 71.61 | 72.99 | 395,587 | -0.17(-0.23%) |
Nov 27, 2018 | 72.38 | 73.82 | 72.31 | 73.16 | 347,144 | +0.48(+0.65%) |
Nov 26, 2018 | 71.64 | 72.74 | 71.28 | 72.69 | 271,682 | +1.75(+2.47%) |
Nov 23, 2018 | 70.00 | 71.74 | 69.98 | 70.94 | 95,515 | +0.21(+0.29%) |
Nov 21, 2018 | 70.73 | 70.73 | 70.73 | 0 | +3.17(+4.69%) | |
Nov 20, 2018 | 67.21 | 68.19 | 66.15 | 67.56 | 344,723 | -0.44(-0.65%) |
Nov 19, 2018 | 68.41 | 68.94 | 67.33 | 68.00 | 316,394 | -0.40(-0.59%) |
Nov 16, 2018 | 69.42 | 69.87 | 67.36 | 68.41 | 446,817 | -1.28(-1.84%) |
Nov 15, 2018 | 70.00 | 70.86 | 68.98 | 69.69 | 311,684 | -0.71(-1.01%) |
Nov 14, 2018 | 67.93 | 70.91 | 67.93 | 70.40 | 379,590 | +2.81(+4.15%) |
Nov 13, 2018 | 65.35 | 67.82 | 65.01 | 67.59 | 350,263 | +2.35(+3.60%) |
Nov 12, 2018 | 66.71 | 66.71 | 64.85 | 65.24 | 248,365 | -1.60(-2.39%) |
Nov 09, 2018 | 67.54 | 67.96 | 66.70 | 66.83 | 244,306 | -0.97(-1.43%) |
Nov 08, 2018 | 67.90 | 68.32 | 67.46 | 67.80 | 252,774 | -0.11(-0.16%) |
Nov 07, 2018 | 67.61 | 68.94 | 67.13 | 67.91 | 262,845 | +0.60(+0.89%) |
Nov 06, 2018 | 68.12 | 68.63 | 66.84 | 67.31 | 326,319 | -0.37(-0.54%) |
Nov 05, 2018 | 67.27 | 68.37 | 66.54 | 67.68 | 305,982 | +0.39(+0.59%) |
Nov 02, 2018 | 67.12 | 68.12 | 66.13 | 67.28 | 339,487 | +0.69(+1.04%) |
Nov 01, 2018 | 66.91 | 67.08 | 65.82 | 66.59 | 345,406 | -0.16(-0.24%) |
Oct 31, 2018 | 67.52 | 67.52 | 65.66 | 66.75 | 421,829 | -0.60(-0.89%) |
Oct 30, 2018 | 66.94 | 67.88 | 66.40 | 67.36 | 437,036 | +0.48(+0.72%) |
Oct 29, 2018 | 68.72 | 70.55 | 65.93 | 66.87 | 480,861 | -1.14(-1.68%) |
Oct 26, 2018 | 65.32 | 68.54 | 64.91 | 68.01 | 465,318 | +1.66(+2.50%) |
Oct 25, 2018 | 61.66 | 67.55 | 60.12 | 66.35 | 724,435 | +7.32(+12.40%) |
Oct 24, 2018 | 61.12 | 62.08 | 58.79 | 59.03 | 319,561 | -2.19(-3.58%) |
Oct 23, 2018 | 59.71 | 61.35 | 58.76 | 61.22 | 317,559 | +0.72(+1.19%) |
Oct 22, 2018 | 59.55 | 61.28 | 59.03 | 60.50 | 434,812 | +1.33(+2.24%) |
Oct 19, 2018 | 58.59 | 59.97 | 58.12 | 59.17 | 297,803 | +0.59(+1.01%) |
Oct 18, 2018 | 58.21 | 59.34 | 57.35 | 58.58 | 372,641 | +0.26(+0.45%) |
Oct 17, 2018 | 60.36 | 60.36 | 57.32 | 58.32 | 296,441 | -2.07(-3.43%) |
Oct 16, 2018 | 60.36 | 60.55 | 59.09 | 60.39 | 383,672 | +0.38(+0.63%) |
Oct 15, 2018 | 59.54 | 60.59 | 58.76 | 60.02 | 215,611 | +0.41(+0.69%) |
Oct 12, 2018 | 59.68 | 60.23 | 58.45 | 59.60 | 296,132 | +1.08(+1.84%) |
Oct 11, 2018 | 58.28 | 59.85 | 57.73 | 58.53 | 377,815 | +0.27(+0.46%) |
Oct 10, 2018 | 61.88 | 62.09 | 58.19 | 58.26 | 370,324 | -3.68(-5.94%) |
Oct 09, 2018 | 61.94 | 63.07 | 61.52 | 61.94 | 225,868 | +0.07(+0.12%) |
Oct 08, 2018 | 61.07 | 62.59 | 60.29 | 61.86 | 244,340 | +0.72(+1.17%) |
Oct 05, 2018 | 60.20 | 62.04 | 60.07 | 61.15 | 385,072 | +1.12(+1.87%) |
Oct 04, 2018 | 61.01 | 61.34 | 59.61 | 60.02 | 280,875 | -1.00(-1.63%) |
Oct 03, 2018 | 60.88 | 61.53 | 60.72 | 61.02 | 220,199 | +0.57(+0.93%) |
Oct 02, 2018 | 61.83 | 61.86 | 60.14 | 60.46 | 228,912 | -1.40(-2.26%) |