Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.51 | 69.51 | 68.83 | 69.41 | 2,000 | -0.11(-0.15%) |
Dec 28, 2018 | 69.51 | 69.51 | 69.51 | 69.51 | 800 | -0.28(-0.41%) |
Dec 27, 2018 | 67.28 | 69.80 | 67.28 | 69.80 | 2,152 | +1.67(+2.46%) |
Dec 26, 2018 | 68.33 | 68.64 | 67.13 | 68.12 | 4,744 | -0.24(-0.35%) |
Dec 24, 2018 | 68.36 | 68.36 | 68.36 | 68.36 | 200 | -0.64(-0.93%) |
Dec 21, 2018 | 71.00 | 71.00 | 69.00 | 69.00 | 4,800 | -1.17(-1.67%) |
Dec 20, 2018 | 70.00 | 70.88 | 69.11 | 70.17 | 4,682 | +0.05(+0.07%) |
Dec 19, 2018 | 72.88 | 72.88 | 69.29 | 70.12 | 3,234 | -2.78(-3.81%) |
Dec 18, 2018 | 72.63 | 72.90 | 72.63 | 72.90 | 924 | -0.96(-1.30%) |
Dec 17, 2018 | 76.39 | 76.39 | 73.86 | 73.86 | 952 | -4.50(-5.74%) |
Dec 14, 2018 | 76.90 | 78.36 | 76.90 | 78.36 | 800 | +1.32(+1.71%) |
Dec 13, 2018 | 77.04 | 77.04 | 77.04 | 77.04 | 300 | -0.72(-0.93%) |
Dec 12, 2018 | 78.25 | 78.25 | 77.37 | 77.77 | 1,294 | +0.60(+0.78%) |
Dec 11, 2018 | 74.39 | 77.17 | 74.39 | 77.17 | 1,734 | +1.96(+2.60%) |
Dec 10, 2018 | 75.98 | 75.98 | 74.00 | 75.21 | 9,790 | -0.21(-0.27%) |
Dec 07, 2018 | 76.82 | 76.82 | 74.42 | 75.42 | 2,800 | -1.72(-2.24%) |
Dec 06, 2018 | 77.41 | 77.41 | 74.69 | 77.14 | 4,250 | +1.14(+1.50%) |
Dec 04, 2018 | 75.84 | 76.28 | 75.75 | 76.00 | 3,800 | +0.65(+0.87%) |
Dec 03, 2018 | 76.86 | 76.86 | 74.44 | 75.35 | 2,206 | +0.39(+0.52%) |
Nov 30, 2018 | 74.95 | 74.95 | 74.95 | 74.95 | 200 | +0.96(+1.30%) |
Nov 29, 2018 | 74.00 | 75.00 | 74.00 | 74.00 | 1,950 | +0.45(+0.61%) |
Nov 28, 2018 | 73.01 | 73.56 | 72.92 | 73.55 | 3,862 | +1.31(+1.81%) |
Nov 27, 2018 | 72.06 | 73.38 | 72.06 | 72.24 | 2,630 | -0.10(-0.13%) |
Nov 26, 2018 | 72.39 | 72.39 | 72.34 | 72.34 | 726 | +0.21(+0.29%) |
Nov 23, 2018 | 72.47 | 72.47 | 72.12 | 72.12 | 600 | -0.12(-0.17%) |
Nov 21, 2018 | 72.25 | 72.25 | 72.25 | 0 | -1.35(-1.84%) | |
Nov 20, 2018 | 75.00 | 75.00 | 73.23 | 73.60 | 2,030 | -0.89(-1.20%) |
Nov 19, 2018 | 75.64 | 75.64 | 74.50 | 74.50 | 1,004 | +0.02(+0.03%) |
Nov 16, 2018 | 74.47 | 74.47 | 74.47 | 74.47 | 600 | +0.38(+0.52%) |
Nov 15, 2018 | 74.09 | 74.09 | 74.09 | 74.09 | 586 | +0.22(+0.30%) |
Nov 14, 2018 | 74.41 | 74.41 | 73.87 | 73.87 | 1,520 | -0.76(-1.01%) |
Nov 13, 2018 | 78.10 | 78.10 | 74.62 | 74.62 | 1,772 | -0.41(-0.55%) |
Nov 12, 2018 | 74.50 | 75.04 | 74.50 | 75.04 | 1,056 | -0.34(-0.44%) |
Nov 09, 2018 | 75.00 | 75.38 | 75.00 | 75.38 | 600 | +0.19(+0.25%) |
Nov 08, 2018 | 74.54 | 75.19 | 74.31 | 75.19 | 1,816 | +0.56(+0.76%) |
Nov 07, 2018 | 74.68 | 74.70 | 74.62 | 74.62 | 3,746 | +0.67(+0.91%) |
Nov 06, 2018 | 72.73 | 73.95 | 72.73 | 73.95 | 3,822 | +1.54(+2.12%) |
Nov 05, 2018 | 70.83 | 72.42 | 70.83 | 72.42 | 1,562 | +1.24(+1.74%) |
Nov 02, 2018 | 72.72 | 72.72 | 71.17 | 71.17 | 3,800 | -0.90(-1.25%) |
Nov 01, 2018 | 72.03 | 72.92 | 71.85 | 72.08 | 7,726 | +0.38(+0.52%) |
Oct 31, 2018 | 71.41 | 72.03 | 70.34 | 71.70 | 10,106 | -0.30(-0.42%) |
Oct 30, 2018 | 70.00 | 72.00 | 70.00 | 72.00 | 3,212 | +2.54(+3.66%) |
Oct 29, 2018 | 68.36 | 69.78 | 68.36 | 69.46 | 1,952 | -0.57(-0.81%) |
Oct 26, 2018 | 70.03 | 70.03 | 70.03 | 70.03 | 200 | -0.00(-0.00%) |
Oct 25, 2018 | 69.97 | 70.03 | 69.35 | 70.03 | 2,370 | -0.42(-0.60%) |
Oct 24, 2018 | 70.83 | 71.12 | 70.04 | 70.45 | 4,556 | -0.30(-0.42%) |
Oct 23, 2018 | 70.42 | 70.75 | 70.00 | 70.75 | 4,054 | -0.06(-0.08%) |
Oct 22, 2018 | 69.57 | 70.81 | 69.57 | 70.81 | 792 | +0.59(+0.84%) |
Oct 19, 2018 | 69.18 | 70.22 | 69.18 | 70.22 | 800 | +1.36(+1.97%) |
Oct 18, 2018 | 68.86 | 68.86 | 68.86 | 68.86 | 212 | +0.09(+0.14%) |
Oct 17, 2018 | 67.46 | 68.77 | 67.46 | 68.77 | 470 | +0.35(+0.51%) |
Oct 16, 2018 | 67.05 | 68.42 | 67.05 | 68.42 | 1,260 | +1.70(+2.55%) |
Oct 15, 2018 | 65.64 | 67.53 | 65.64 | 66.72 | 1,502 | +0.34(+0.51%) |
Oct 12, 2018 | 66.30 | 66.38 | 64.82 | 66.38 | 6,400 | +0.07(+0.11%) |
Oct 11, 2018 | 66.31 | 66.31 | 66.31 | 66.31 | 480 | -1.10(-1.63%) |
Oct 10, 2018 | 68.19 | 68.21 | 67.25 | 67.40 | 1,950 | -0.47(-0.69%) |
Oct 09, 2018 | 67.87 | 67.87 | 67.87 | 67.87 | 202 | -0.13(-0.19%) |
Oct 08, 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 226 | -0.16(-0.23%) |
Oct 05, 2018 | 67.44 | 68.16 | 66.68 | 68.16 | 7,400 | +0.66(+0.98%) |
Oct 04, 2018 | 67.00 | 67.50 | 67.00 | 67.50 | 8,764 | +0.77(+1.15%) |
Oct 03, 2018 | 67.63 | 67.63 | 66.73 | 66.73 | 458 | +0.19(+0.28%) |
Oct 02, 2018 | 65.69 | 67.44 | 65.69 | 66.55 | 5,360 | +0.33(+0.51%) |