Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 66.72 | 67.18 | 65.90 | 66.36 | 499,571 | -0.01(-0.01%) |
Dec 28, 2018 | 66.80 | 67.09 | 65.82 | 66.37 | 481,132 | +0.06(+0.09%) |
Dec 27, 2018 | 64.71 | 66.31 | 64.11 | 66.31 | 359,711 | +0.84(+1.29%) |
Dec 26, 2018 | 62.58 | 65.58 | 62.47 | 65.47 | 676,140 | +3.14(+5.04%) |
Dec 24, 2018 | 63.43 | 63.87 | 62.29 | 62.32 | 474,103 | -1.48(-2.32%) |
Dec 21, 2018 | 64.23 | 64.86 | 63.02 | 63.81 | 1,031,435 | -0.20(-0.31%) |
Dec 20, 2018 | 64.62 | 64.84 | 63.02 | 64.00 | 770,630 | -1.37(-2.10%) |
Dec 19, 2018 | 66.66 | 67.44 | 65.11 | 65.38 | 809,764 | -1.23(-1.84%) |
Dec 18, 2018 | 66.52 | 67.16 | 66.12 | 66.60 | 509,585 | +0.56(+0.85%) |
Dec 17, 2018 | 66.20 | 67.41 | 65.54 | 66.04 | 602,896 | -0.33(-0.50%) |
Dec 14, 2018 | 65.58 | 67.04 | 65.24 | 66.38 | 807,932 | +0.27(+0.42%) |
Dec 13, 2018 | 66.19 | 66.30 | 64.97 | 66.10 | 929,228 | +0.09(+0.13%) |
Dec 12, 2018 | 65.64 | 67.46 | 65.64 | 66.02 | 964,682 | -0.17(-0.25%) |
Dec 11, 2018 | 68.48 | 68.67 | 66.12 | 66.18 | 880,004 | -1.31(-1.93%) |
Dec 10, 2018 | 67.98 | 68.58 | 66.77 | 67.49 | 1,047,567 | -0.67(-0.98%) |
Dec 07, 2018 | 69.70 | 70.04 | 67.77 | 68.16 | 885,048 | -1.74(-2.49%) |
Dec 06, 2018 | 67.71 | 69.97 | 67.59 | 69.89 | 651,657 | +1.13(+1.64%) |
Dec 04, 2018 | 71.30 | 71.39 | 68.58 | 68.76 | 952,689 | -2.95(-4.12%) |
Dec 03, 2018 | 71.02 | 72.00 | 69.96 | 71.72 | 708,663 | +1.72(+2.45%) |
Nov 30, 2018 | 70.67 | 71.02 | 69.65 | 70.00 | 708,914 | -0.91(-1.29%) |
Nov 29, 2018 | 70.65 | 71.53 | 70.20 | 70.91 | 1,101,738 | -0.02(-0.03%) |
Nov 28, 2018 | 69.45 | 71.22 | 68.71 | 70.93 | 1,314,086 | +1.54(+2.22%) |
Nov 27, 2018 | 69.51 | 69.99 | 69.02 | 69.39 | 543,886 | -0.13(-0.18%) |
Nov 26, 2018 | 69.15 | 70.21 | 69.15 | 69.52 | 578,569 | +1.01(+1.47%) |
Nov 23, 2018 | 68.30 | 68.99 | 68.00 | 68.51 | 135,672 | -0.08(-0.11%) |
Nov 21, 2018 | 68.59 | 68.59 | 68.59 | 0 | +0.96(+1.42%) | |
Nov 20, 2018 | 67.02 | 68.26 | 66.54 | 67.63 | 523,312 | -0.70(-1.02%) |
Nov 19, 2018 | 69.48 | 69.75 | 68.21 | 68.32 | 822,963 | -1.25(-1.80%) |
Nov 16, 2018 | 68.53 | 69.82 | 68.53 | 69.58 | 1,032,497 | +0.59(+0.85%) |
Nov 15, 2018 | 67.08 | 69.17 | 66.77 | 68.99 | 568,872 | +1.50(+2.22%) |
Nov 14, 2018 | 67.79 | 68.20 | 66.99 | 67.49 | 556,522 | +0.36(+0.54%) |
Nov 13, 2018 | 67.35 | 68.40 | 67.01 | 67.13 | 496,333 | +0.09(+0.13%) |
Nov 12, 2018 | 67.83 | 68.24 | 67.04 | 67.04 | 1,355,784 | -1.03(-1.51%) |
Nov 09, 2018 | 68.80 | 69.21 | 67.89 | 68.07 | 738,897 | -1.10(-1.59%) |
Nov 08, 2018 | 69.56 | 69.90 | 68.80 | 69.17 | 740,488 | -0.76(-1.09%) |
Nov 07, 2018 | 69.17 | 70.17 | 69.10 | 69.93 | 576,194 | +1.20(+1.75%) |
Nov 06, 2018 | 69.16 | 69.57 | 67.55 | 68.73 | 801,215 | -1.19(-1.70%) |
Nov 05, 2018 | 70.02 | 70.32 | 69.32 | 69.91 | 864,676 | -0.06(-0.08%) |
Nov 02, 2018 | 70.39 | 70.99 | 69.40 | 69.97 | 1,159,696 | -0.16(-0.22%) |
Nov 01, 2018 | 68.22 | 70.64 | 68.02 | 70.13 | 1,225,573 | +2.34(+3.45%) |
Oct 31, 2018 | 66.74 | 68.83 | 66.44 | 67.79 | 1,547,899 | +2.72(+4.19%) |
Oct 30, 2018 | 64.22 | 65.34 | 63.92 | 65.06 | 1,172,007 | +0.72(+1.13%) |
Oct 29, 2018 | 66.62 | 67.04 | 63.50 | 64.34 | 1,005,354 | -1.32(-2.01%) |
Oct 26, 2018 | 65.14 | 66.55 | 64.44 | 65.66 | 735,631 | -0.38(-0.58%) |
Oct 25, 2018 | 64.79 | 66.54 | 64.37 | 66.04 | 787,032 | +2.09(+3.26%) |
Oct 24, 2018 | 67.01 | 67.70 | 63.92 | 63.96 | 1,120,683 | -3.36(-4.99%) |
Oct 23, 2018 | 66.83 | 67.40 | 65.97 | 67.32 | 899,152 | -0.77(-1.14%) |
Oct 22, 2018 | 68.40 | 69.04 | 67.76 | 68.09 | 645,191 | -0.13(-0.19%) |
Oct 19, 2018 | 69.73 | 69.95 | 68.18 | 68.22 | 678,565 | -1.46(-2.09%) |
Oct 18, 2018 | 70.76 | 70.93 | 69.59 | 69.68 | 599,382 | -1.48(-2.08%) |
Oct 17, 2018 | 70.97 | 71.30 | 70.00 | 71.16 | 687,391 | +0.01(+0.01%) |
Oct 16, 2018 | 70.56 | 71.66 | 70.25 | 71.15 | 521,545 | +0.99(+1.41%) |
Oct 15, 2018 | 70.31 | 70.76 | 69.92 | 70.16 | 630,765 | -0.08(-0.11%) |
Oct 12, 2018 | 69.73 | 70.36 | 68.93 | 70.23 | 1,802,225 | +1.64(+2.38%) |
Oct 11, 2018 | 69.16 | 69.80 | 68.12 | 68.60 | 1,563,766 | -0.74(-1.07%) |
Oct 10, 2018 | 72.92 | 73.01 | 69.27 | 69.34 | 1,474,266 | -3.69(-5.06%) |
Oct 09, 2018 | 73.87 | 74.43 | 72.99 | 73.04 | 1,291,430 | -1.47(-1.97%) |
Oct 08, 2018 | 73.76 | 74.89 | 72.99 | 74.51 | 612,810 | +0.40(+0.54%) |
Oct 05, 2018 | 74.55 | 75.18 | 73.81 | 74.10 | 751,454 | -0.36(-0.49%) |
Oct 04, 2018 | 75.27 | 75.79 | 73.63 | 74.47 | 726,987 | -1.12(-1.48%) |
Oct 03, 2018 | 76.13 | 76.18 | 75.15 | 75.58 | 1,293,009 | -0.72(-0.94%) |
Oct 02, 2018 | 77.17 | 77.69 | 76.04 | 76.30 | 751,359 | -1.02(-1.32%) |