Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.97 | 66.76 | 65.06 | 66.66 | 111,000 | +0.95(+1.45%) |
Dec 28, 2018 | 64.94 | 66.32 | 64.80 | 65.71 | 121,200 | +0.91(+1.40%) |
Dec 27, 2018 | 64.01 | 64.84 | 62.69 | 64.80 | 239,609 | -0.06(-0.09%) |
Dec 26, 2018 | 62.24 | 65.04 | 62.19 | 64.86 | 137,802 | +2.56(+4.11%) |
Dec 24, 2018 | 62.33 | 62.71 | 61.47 | 62.30 | 162,700 | -0.20(-0.32%) |
Dec 21, 2018 | 64.46 | 66.68 | 62.44 | 62.50 | 740,500 | -1.96(-3.04%) |
Dec 20, 2018 | 64.54 | 65.41 | 63.48 | 64.46 | 174,039 | +0.03(+0.05%) |
Dec 19, 2018 | 66.70 | 67.36 | 64.22 | 64.43 | 194,283 | -1.95(-2.94%) |
Dec 18, 2018 | 67.53 | 68.15 | 66.36 | 66.38 | 283,463 | -0.56(-0.84%) |
Dec 17, 2018 | 66.13 | 68.02 | 65.06 | 66.94 | 370,934 | +0.63(+0.95%) |
Dec 14, 2018 | 64.68 | 66.81 | 64.68 | 66.31 | 277,300 | +1.22(+1.87%) |
Dec 13, 2018 | 64.59 | 65.52 | 64.08 | 65.09 | 225,468 | +0.43(+0.67%) |
Dec 12, 2018 | 64.20 | 65.98 | 64.06 | 64.66 | 165,130 | +0.74(+1.16%) |
Dec 11, 2018 | 64.55 | 65.16 | 62.94 | 63.92 | 164,082 | +0.44(+0.69%) |
Dec 10, 2018 | 64.53 | 64.53 | 62.40 | 63.48 | 377,962 | -0.87(-1.35%) |
Dec 07, 2018 | 65.53 | 66.24 | 63.96 | 64.35 | 192,200 | -1.60(-2.43%) |
Dec 06, 2018 | 64.98 | 66.06 | 63.57 | 65.95 | 229,540 | -0.40(-0.60%) |
Dec 04, 2018 | 70.14 | 70.15 | 65.50 | 66.35 | 348,400 | -3.79(-5.40%) |
Dec 03, 2018 | 70.10 | 71.03 | 69.17 | 70.14 | 250,754 | +1.02(+1.48%) |
Nov 30, 2018 | 69.07 | 69.86 | 68.66 | 69.12 | 253,300 | +0.05(+0.07%) |
Nov 29, 2018 | 70.80 | 71.74 | 68.94 | 69.07 | 297,437 | -1.77(-2.50%) |
Nov 28, 2018 | 70.46 | 71.44 | 68.58 | 70.84 | 556,058 | +0.74(+1.06%) |
Nov 27, 2018 | 71.02 | 72.30 | 69.93 | 70.10 | 133,038 | -1.41(-1.97%) |
Nov 26, 2018 | 70.69 | 71.96 | 69.99 | 71.51 | 470,941 | +1.61(+2.30%) |
Nov 23, 2018 | 68.00 | 70.64 | 68.00 | 69.90 | 48,400 | +1.48(+2.16%) |
Nov 21, 2018 | 68.42 | 68.42 | 68.42 | 0 | +1.21(+1.80%) | |
Nov 20, 2018 | 68.02 | 69.83 | 66.89 | 67.21 | 284,128 | -1.91(-2.76%) |
Nov 19, 2018 | 69.03 | 69.78 | 68.69 | 69.12 | 210,232 | +0.09(+0.13%) |
Nov 16, 2018 | 68.76 | 69.43 | 67.72 | 69.03 | 656,600 | -0.43(-0.62%) |
Nov 15, 2018 | 68.36 | 69.55 | 66.68 | 69.46 | 232,065 | +0.80(+1.17%) |
Nov 14, 2018 | 69.59 | 70.66 | 68.12 | 68.66 | 188,823 | +0.02(+0.03%) |
Nov 13, 2018 | 68.64 | 69.69 | 68.36 | 68.64 | 144,479 | +0.71(+1.05%) |
Nov 12, 2018 | 67.96 | 68.73 | 67.64 | 67.93 | 224,484 | -0.03(-0.04%) |
Nov 09, 2018 | 68.65 | 68.98 | 67.04 | 67.96 | 152,400 | -1.04(-1.51%) |
Nov 08, 2018 | 67.82 | 69.40 | 67.53 | 69.00 | 119,087 | +1.17(+1.72%) |
Nov 07, 2018 | 67.06 | 68.59 | 66.17 | 67.83 | 170,254 | +0.57(+0.85%) |
Nov 06, 2018 | 67.01 | 67.83 | 66.64 | 67.26 | 157,543 | +0.03(+0.04%) |
Nov 05, 2018 | 68.35 | 68.71 | 66.73 | 67.23 | 238,221 | -0.89(-1.31%) |
Nov 02, 2018 | 68.66 | 68.89 | 67.35 | 68.12 | 247,700 | -0.09(-0.13%) |
Nov 01, 2018 | 65.01 | 68.23 | 65.01 | 68.21 | 239,625 | +3.11(+4.78%) |
Oct 31, 2018 | 65.67 | 65.70 | 63.24 | 65.10 | 442,980 | +0.01(+0.02%) |
Oct 30, 2018 | 64.95 | 65.92 | 64.06 | 65.09 | 654,320 | +0.04(+0.06%) |
Oct 29, 2018 | 67.96 | 68.71 | 63.99 | 65.05 | 789,991 | -2.56(-3.79%) |
Oct 26, 2018 | 66.21 | 68.92 | 65.74 | 67.61 | 242,500 | +0.60(+0.90%) |
Oct 25, 2018 | 66.27 | 67.69 | 65.75 | 67.01 | 470,778 | +1.09(+1.65%) |
Oct 24, 2018 | 66.85 | 68.58 | 65.74 | 65.92 | 1,003,192 | -0.31(-0.47%) |
Oct 23, 2018 | 67.29 | 70.00 | 64.72 | 66.23 | 883,872 | +6.68(+11.22%) |
Oct 22, 2018 | 59.77 | 60.28 | 58.92 | 59.55 | 678,956 | -0.21(-0.35%) |
Oct 19, 2018 | 58.60 | 60.85 | 58.60 | 59.76 | 252,300 | +0.72(+1.22%) |
Oct 18, 2018 | 60.47 | 60.56 | 58.92 | 59.04 | 656,688 | -1.68(-2.77%) |
Oct 17, 2018 | 61.29 | 61.55 | 59.51 | 60.72 | 587,620 | -0.48(-0.78%) |
Oct 16, 2018 | 60.75 | 61.49 | 59.31 | 61.20 | 386,311 | +0.90(+1.49%) |
Oct 15, 2018 | 59.82 | 61.22 | 59.82 | 60.30 | 600,135 | +0.36(+0.60%) |
Oct 12, 2018 | 60.89 | 61.20 | 58.75 | 59.94 | 370,700 | -0.25(-0.42%) |
Oct 11, 2018 | 61.90 | 62.51 | 60.12 | 60.19 | 293,382 | -1.60(-2.59%) |
Oct 10, 2018 | 63.04 | 63.32 | 61.71 | 61.79 | 323,510 | -1.27(-2.01%) |
Oct 09, 2018 | 63.62 | 63.89 | 62.80 | 63.06 | 345,836 | -0.48(-0.76%) |
Oct 08, 2018 | 62.98 | 63.83 | 62.46 | 63.54 | 181,323 | +0.36(+0.57%) |
Oct 05, 2018 | 64.18 | 64.55 | 62.47 | 63.18 | 199,000 | -1.09(-1.70%) |
Oct 04, 2018 | 65.65 | 65.71 | 64.18 | 64.27 | 267,071 | -1.56(-2.37%) |
Oct 03, 2018 | 65.90 | 67.05 | 65.70 | 65.83 | 274,245 | -1.22(-1.82%) |
Oct 02, 2018 | 68.25 | 68.47 | 66.93 | 67.05 | 181,962 | -1.21(-1.77%) |