Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.65 | 62.26 | 60.41 | 61.77 | 223,917 | +0.31(+0.51%) |
Dec 28, 2018 | 59.79 | 62.17 | 59.76 | 61.46 | 434,258 | +1.68(+2.81%) |
Dec 27, 2018 | 60.40 | 61.10 | 57.45 | 59.78 | 596,632 | -1.46(-2.38%) |
Dec 26, 2018 | 58.99 | 61.42 | 58.82 | 61.24 | 467,627 | +2.71(+4.64%) |
Dec 24, 2018 | 59.92 | 61.01 | 58.48 | 58.52 | 258,529 | -1.93(-3.20%) |
Dec 21, 2018 | 62.95 | 64.94 | 60.24 | 60.45 | 1,447,787 | -2.71(-4.30%) |
Dec 20, 2018 | 64.76 | 65.27 | 62.69 | 63.17 | 320,063 | -1.51(-2.33%) |
Dec 19, 2018 | 64.28 | 66.20 | 64.06 | 64.68 | 635,962 | +0.57(+0.88%) |
Dec 18, 2018 | 65.99 | 66.56 | 64.08 | 64.11 | 602,413 | -1.38(-2.11%) |
Dec 17, 2018 | 67.02 | 68.08 | 65.21 | 65.49 | 784,919 | -1.90(-2.81%) |
Dec 14, 2018 | 69.54 | 70.98 | 66.69 | 67.39 | 461,413 | -2.44(-3.49%) |
Dec 13, 2018 | 70.43 | 71.56 | 69.39 | 69.83 | 362,735 | -0.34(-0.49%) |
Dec 12, 2018 | 71.04 | 71.71 | 70.08 | 70.17 | 356,159 | -0.16(-0.23%) |
Dec 11, 2018 | 71.19 | 71.51 | 69.16 | 70.33 | 341,009 | -0.03(-0.04%) |
Dec 10, 2018 | 70.79 | 72.32 | 69.15 | 70.36 | 412,173 | -0.32(-0.46%) |
Dec 07, 2018 | 73.78 | 74.69 | 70.30 | 70.68 | 385,488 | -2.89(-3.93%) |
Dec 06, 2018 | 72.28 | 73.71 | 70.12 | 73.57 | 291,953 | +0.65(+0.90%) |
Dec 04, 2018 | 74.51 | 75.63 | 72.37 | 72.92 | 213,218 | -1.53(-2.06%) |
Dec 03, 2018 | 73.48 | 74.63 | 70.80 | 74.45 | 298,097 | +1.57(+2.15%) |
Nov 30, 2018 | 72.22 | 73.25 | 72.00 | 72.88 | 516,700 | +0.15(+0.21%) |
Nov 29, 2018 | 72.14 | 73.55 | 72.02 | 72.73 | 372,000 | -0.18(-0.25%) |
Nov 28, 2018 | 73.13 | 73.72 | 71.53 | 72.91 | 396,015 | -0.17(-0.23%) |
Nov 27, 2018 | 72.30 | 73.74 | 72.23 | 73.08 | 347,520 | +0.48(+0.65%) |
Nov 26, 2018 | 71.57 | 72.66 | 71.20 | 72.61 | 271,976 | +1.75(+2.47%) |
Nov 23, 2018 | 69.93 | 71.67 | 69.91 | 70.86 | 95,619 | +0.21(+0.29%) |
Nov 21, 2018 | 70.65 | 70.65 | 70.65 | 0 | +3.16(+4.69%) | |
Nov 20, 2018 | 67.14 | 68.11 | 66.08 | 67.49 | 345,096 | -0.44(-0.65%) |
Nov 19, 2018 | 68.34 | 68.87 | 67.26 | 67.93 | 316,736 | -0.40(-0.59%) |
Nov 16, 2018 | 69.34 | 69.79 | 67.29 | 68.33 | 447,300 | -1.28(-1.84%) |
Nov 15, 2018 | 69.93 | 70.79 | 68.90 | 69.61 | 312,021 | -0.71(-1.01%) |
Nov 14, 2018 | 67.86 | 70.83 | 67.86 | 70.32 | 380,001 | +2.81(+4.16%) |
Nov 13, 2018 | 65.27 | 67.75 | 64.94 | 67.52 | 350,643 | +2.35(+3.60%) |
Nov 12, 2018 | 66.64 | 66.64 | 64.78 | 65.17 | 248,634 | -1.60(-2.39%) |
Nov 09, 2018 | 67.47 | 67.88 | 66.63 | 66.76 | 244,570 | -0.97(-1.43%) |
Nov 08, 2018 | 67.83 | 68.25 | 67.39 | 67.73 | 253,048 | -0.11(-0.16%) |
Nov 07, 2018 | 67.53 | 68.87 | 67.05 | 67.84 | 263,129 | +0.60(+0.89%) |
Nov 06, 2018 | 68.04 | 68.56 | 66.77 | 67.24 | 326,672 | -0.37(-0.54%) |
Nov 05, 2018 | 67.20 | 68.30 | 66.47 | 67.61 | 306,313 | +0.39(+0.59%) |
Nov 02, 2018 | 67.05 | 68.04 | 66.05 | 67.21 | 339,855 | +0.69(+1.04%) |
Nov 01, 2018 | 66.83 | 67.00 | 65.75 | 66.52 | 345,780 | -0.16(-0.24%) |
Oct 31, 2018 | 67.44 | 67.44 | 65.59 | 66.68 | 422,286 | -0.60(-0.89%) |
Oct 30, 2018 | 66.87 | 67.80 | 66.33 | 67.28 | 437,509 | +0.48(+0.72%) |
Oct 29, 2018 | 68.64 | 70.47 | 65.86 | 66.80 | 481,382 | -1.14(-1.68%) |
Oct 26, 2018 | 65.25 | 68.47 | 64.84 | 67.94 | 465,822 | +1.66(+2.50%) |
Oct 25, 2018 | 61.59 | 67.48 | 60.06 | 66.28 | 725,220 | +7.31(+12.40%) |
Oct 24, 2018 | 61.05 | 62.01 | 58.72 | 58.97 | 319,907 | -2.19(-3.58%) |
Oct 23, 2018 | 59.65 | 61.29 | 58.69 | 61.15 | 317,902 | +0.72(+1.19%) |
Oct 22, 2018 | 59.49 | 61.21 | 58.97 | 60.44 | 435,283 | +1.33(+2.24%) |
Oct 19, 2018 | 58.53 | 59.90 | 58.06 | 59.11 | 298,126 | +0.59(+1.01%) |
Oct 18, 2018 | 58.15 | 59.27 | 57.29 | 58.52 | 373,045 | +0.26(+0.45%) |
Oct 17, 2018 | 60.29 | 60.29 | 57.26 | 58.26 | 296,762 | -2.07(-3.43%) |
Oct 16, 2018 | 60.29 | 60.48 | 59.02 | 60.33 | 384,087 | +0.38(+0.63%) |
Oct 15, 2018 | 59.48 | 60.52 | 58.69 | 59.95 | 215,844 | +0.41(+0.69%) |
Oct 12, 2018 | 59.62 | 60.17 | 58.39 | 59.54 | 296,452 | +1.08(+1.84%) |
Oct 11, 2018 | 58.21 | 59.79 | 57.67 | 58.46 | 378,224 | +0.27(+0.46%) |
Oct 10, 2018 | 61.82 | 62.02 | 58.13 | 58.19 | 370,725 | -3.67(-5.94%) |
Oct 09, 2018 | 61.87 | 63.00 | 61.46 | 61.87 | 226,112 | +0.07(+0.12%) |
Oct 08, 2018 | 61.01 | 62.52 | 60.23 | 61.80 | 244,605 | +0.72(+1.17%) |
Oct 05, 2018 | 60.14 | 61.98 | 60.00 | 61.08 | 385,488 | +1.12(+1.87%) |
Oct 04, 2018 | 60.95 | 61.27 | 59.55 | 59.96 | 281,179 | -0.99(-1.63%) |
Oct 03, 2018 | 60.81 | 61.46 | 60.65 | 60.95 | 220,438 | +0.56(+0.94%) |
Oct 02, 2018 | 61.76 | 61.80 | 60.08 | 60.39 | 229,160 | -1.40(-2.26%) |