Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.42 | 68.29 | 65.42 | 68.14 | 650,400 | +1.94(+2.93%) |
Dec 28, 2018 | 65.39 | 67.51 | 65.26 | 66.20 | 733,143 | +0.50(+0.76%) |
Dec 27, 2018 | 64.48 | 65.72 | 61.12 | 65.70 | 886,902 | +0.10(+0.16%) |
Dec 26, 2018 | 62.56 | 65.62 | 62.31 | 65.60 | 679,525 | +3.37(+5.42%) |
Dec 24, 2018 | 63.45 | 63.79 | 62.02 | 62.23 | 419,483 | -1.57(-2.46%) |
Dec 21, 2018 | 66.90 | 68.42 | 63.52 | 63.79 | 1,889,578 | -3.34(-4.98%) |
Dec 20, 2018 | 72.15 | 72.55 | 66.87 | 67.14 | 1,725,848 | -5.65(-7.76%) |
Dec 19, 2018 | 72.96 | 74.35 | 72.10 | 72.79 | 917,488 | -0.07(-0.10%) |
Dec 18, 2018 | 73.91 | 74.44 | 72.56 | 72.86 | 898,707 | +0.04(+0.06%) |
Dec 17, 2018 | 73.65 | 73.96 | 72.44 | 72.82 | 864,630 | -0.84(-1.14%) |
Dec 14, 2018 | 73.50 | 75.20 | 73.21 | 73.66 | 568,004 | -0.62(-0.84%) |
Dec 13, 2018 | 76.03 | 76.75 | 73.41 | 74.28 | 1,301,594 | -1.80(-2.37%) |
Dec 12, 2018 | 76.61 | 77.61 | 76.04 | 76.08 | 590,564 | +0.23(+0.30%) |
Dec 11, 2018 | 75.56 | 77.34 | 74.83 | 75.86 | 642,743 | +2.72(+3.72%) |
Dec 10, 2018 | 73.92 | 74.92 | 72.72 | 73.14 | 831,788 | -0.78(-1.06%) |
Dec 07, 2018 | 74.90 | 76.65 | 73.14 | 73.92 | 668,518 | -1.03(-1.38%) |
Dec 06, 2018 | 72.30 | 75.08 | 71.31 | 74.95 | 875,357 | +1.03(+1.40%) |
Dec 04, 2018 | 77.29 | 77.69 | 73.22 | 73.92 | 1,208,134 | -2.62(-3.42%) |
Dec 03, 2018 | 73.73 | 76.65 | 72.62 | 76.53 | 2,673,030 | +4.92(+6.87%) |
Nov 30, 2018 | 69.72 | 71.83 | 69.72 | 71.61 | 1,085,463 | +1.50(+2.14%) |
Nov 29, 2018 | 68.40 | 70.57 | 67.85 | 70.11 | 506,980 | +1.29(+1.88%) |
Nov 28, 2018 | 68.98 | 69.57 | 67.89 | 68.82 | 622,706 | +0.09(+0.13%) |
Nov 27, 2018 | 67.11 | 69.04 | 67.11 | 68.73 | 604,941 | +1.52(+2.26%) |
Nov 26, 2018 | 65.59 | 67.50 | 65.59 | 67.22 | 581,575 | +2.43(+3.74%) |
Nov 23, 2018 | 64.36 | 65.56 | 64.22 | 64.79 | 538,692 | +0.06(+0.09%) |
Nov 21, 2018 | 64.73 | 64.73 | 64.73 | 0 | +2.97(+4.81%) | |
Nov 20, 2018 | 63.02 | 63.43 | 61.10 | 61.76 | 1,228,635 | -2.04(-3.19%) |
Nov 19, 2018 | 68.22 | 68.45 | 63.61 | 63.79 | 1,030,547 | -4.65(-6.80%) |
Nov 16, 2018 | 69.31 | 70.09 | 68.13 | 68.45 | 1,026,493 | -1.44(-2.06%) |
Nov 15, 2018 | 68.98 | 69.90 | 67.30 | 69.89 | 647,286 | +0.59(+0.86%) |
Nov 14, 2018 | 69.86 | 71.05 | 69.19 | 69.29 | 805,062 | -0.12(-0.17%) |
Nov 13, 2018 | 70.22 | 70.70 | 68.64 | 69.41 | 1,019,851 | +0.04(+0.06%) |
Nov 12, 2018 | 69.78 | 70.33 | 67.21 | 69.37 | 644,314 | -0.50(-0.72%) |
Nov 09, 2018 | 70.22 | 71.05 | 69.32 | 69.87 | 1,004,176 | -0.34(-0.48%) |
Nov 08, 2018 | 71.49 | 73.29 | 69.49 | 70.21 | 1,388,971 | -1.56(-2.18%) |
Nov 07, 2018 | 69.97 | 71.99 | 68.84 | 71.77 | 1,039,051 | +2.20(+3.16%) |
Nov 06, 2018 | 67.62 | 69.66 | 67.10 | 69.57 | 732,187 | +2.04(+3.03%) |
Nov 05, 2018 | 67.36 | 68.85 | 67.36 | 67.53 | 538,623 | +0.08(+0.12%) |
Nov 02, 2018 | 67.64 | 68.48 | 65.99 | 67.45 | 507,943 | +0.31(+0.46%) |
Nov 01, 2018 | 64.90 | 67.20 | 64.30 | 67.14 | 1,020,440 | +2.54(+3.94%) |
Oct 31, 2018 | 64.34 | 65.02 | 63.29 | 64.59 | 571,826 | +1.18(+1.86%) |
Oct 30, 2018 | 62.65 | 64.53 | 62.08 | 63.41 | 578,312 | +0.87(+1.39%) |
Oct 29, 2018 | 62.66 | 64.61 | 61.84 | 62.54 | 424,063 | +0.29(+0.47%) |
Oct 26, 2018 | 62.59 | 63.10 | 60.45 | 62.25 | 677,798 | -1.10(-1.73%) |
Oct 25, 2018 | 63.16 | 63.72 | 62.09 | 63.34 | 770,738 | +0.52(+0.82%) |
Oct 24, 2018 | 67.06 | 67.86 | 62.82 | 62.82 | 1,128,014 | -4.37(-6.51%) |
Oct 23, 2018 | 67.45 | 67.69 | 65.94 | 67.20 | 650,314 | -1.28(-1.86%) |
Oct 22, 2018 | 67.82 | 68.74 | 67.58 | 68.47 | 536,283 | +0.88(+1.30%) |
Oct 19, 2018 | 66.95 | 68.03 | 66.63 | 67.59 | 301,565 | +0.67(+1.01%) |
Oct 18, 2018 | 66.84 | 67.59 | 65.76 | 66.92 | 336,359 | +0.10(+0.15%) |
Oct 17, 2018 | 66.90 | 67.24 | 66.34 | 66.82 | 563,863 | -0.14(-0.21%) |
Oct 16, 2018 | 65.46 | 67.09 | 63.90 | 66.96 | 369,795 | +1.93(+2.97%) |
Oct 15, 2018 | 63.92 | 65.71 | 63.68 | 65.02 | 554,877 | +1.14(+1.78%) |
Oct 12, 2018 | 64.81 | 65.12 | 63.26 | 63.89 | 617,740 | +0.13(+0.20%) |
Oct 11, 2018 | 66.24 | 66.33 | 63.71 | 63.76 | 744,546 | -2.60(-3.91%) |
Oct 10, 2018 | 68.84 | 69.48 | 66.25 | 66.35 | 542,194 | -2.42(-3.52%) |
Oct 09, 2018 | 69.34 | 70.14 | 68.73 | 68.78 | 474,419 | -0.66(-0.96%) |
Oct 08, 2018 | 68.52 | 69.71 | 67.55 | 69.44 | 501,966 | +0.91(+1.33%) |
Oct 05, 2018 | 70.35 | 70.85 | 68.29 | 68.53 | 528,580 | -1.79(-2.54%) |
Oct 04, 2018 | 70.60 | 70.72 | 69.62 | 70.31 | 419,711 | -0.41(-0.59%) |
Oct 03, 2018 | 70.35 | 71.05 | 69.58 | 70.72 | 494,034 | +0.87(+1.25%) |
Oct 02, 2018 | 69.06 | 70.32 | 68.66 | 69.85 | 501,451 | +0.91(+1.31%) |