Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.85 | 62.32 | 60.82 | 62.17 | 934,197 | +0.68(+1.10%) |
Dec 28, 2018 | 61.81 | 62.70 | 61.16 | 61.49 | 603,649 | -0.01(-0.02%) |
Dec 27, 2018 | 61.52 | 62.12 | 59.81 | 61.50 | 853,352 | -0.81(-1.31%) |
Dec 26, 2018 | 60.17 | 62.46 | 60.06 | 62.32 | 588,648 | +2.27(+3.78%) |
Dec 24, 2018 | 61.75 | 61.96 | 59.91 | 60.05 | 637,271 | -2.29(-3.67%) |
Dec 21, 2018 | 62.75 | 63.99 | 62.33 | 62.34 | 1,516,394 | -0.24(-0.39%) |
Dec 20, 2018 | 64.03 | 64.03 | 61.97 | 62.58 | 988,111 | -1.63(-2.54%) |
Dec 19, 2018 | 65.12 | 65.79 | 63.76 | 64.21 | 796,851 | -0.62(-0.96%) |
Dec 18, 2018 | 65.07 | 65.82 | 64.58 | 64.83 | 882,175 | +0.14(+0.21%) |
Dec 17, 2018 | 67.24 | 67.53 | 64.52 | 64.69 | 1,451,954 | -2.64(-3.92%) |
Dec 14, 2018 | 68.16 | 68.24 | 66.19 | 67.33 | 1,003,194 | -1.32(-1.92%) |
Dec 13, 2018 | 68.60 | 69.06 | 68.15 | 68.65 | 649,708 | +0.13(+0.18%) |
Dec 12, 2018 | 68.51 | 69.45 | 67.95 | 68.52 | 493,495 | +0.69(+1.01%) |
Dec 11, 2018 | 70.36 | 70.66 | 67.77 | 67.83 | 921,683 | -1.83(-2.63%) |
Dec 10, 2018 | 69.36 | 70.01 | 68.12 | 69.67 | 575,689 | +0.21(+0.31%) |
Dec 07, 2018 | 71.07 | 71.30 | 69.28 | 69.45 | 710,291 | -1.79(-2.52%) |
Dec 06, 2018 | 70.19 | 71.39 | 68.65 | 71.25 | 889,562 | +0.34(+0.48%) |
Dec 04, 2018 | 72.49 | 73.00 | 70.85 | 70.91 | 442,139 | -1.61(-2.22%) |
Dec 03, 2018 | 72.34 | 72.57 | 71.16 | 72.52 | 692,865 | +0.77(+1.07%) |
Nov 30, 2018 | 71.21 | 72.35 | 70.55 | 71.75 | 727,205 | +0.47(+0.65%) |
Nov 29, 2018 | 70.79 | 71.68 | 70.41 | 71.29 | 902,578 | +0.49(+0.70%) |
Nov 28, 2018 | 69.83 | 71.12 | 69.24 | 70.79 | 547,854 | +1.37(+1.97%) |
Nov 27, 2018 | 69.03 | 70.02 | 68.77 | 69.42 | 728,756 | +0.07(+0.10%) |
Nov 26, 2018 | 69.38 | 69.71 | 68.38 | 69.36 | 584,547 | +0.52(+0.76%) |
Nov 23, 2018 | 68.98 | 69.79 | 68.66 | 68.83 | 327,144 | -0.30(-0.44%) |
Nov 21, 2018 | 69.14 | 69.14 | 69.14 | 0 | +0.25(+0.36%) | |
Nov 20, 2018 | 67.98 | 68.94 | 67.52 | 68.88 | 808,009 | +0.13(+0.18%) |
Nov 19, 2018 | 70.46 | 70.82 | 68.15 | 68.76 | 999,444 | -1.89(-2.68%) |
Nov 16, 2018 | 68.04 | 70.86 | 67.46 | 70.65 | 970,255 | +1.66(+2.41%) |
Nov 15, 2018 | 69.18 | 69.38 | 67.22 | 68.99 | 1,276,964 | -0.82(-1.17%) |
Nov 14, 2018 | 70.06 | 71.06 | 68.95 | 69.81 | 713,148 | +0.04(+0.06%) |
Nov 13, 2018 | 70.80 | 71.34 | 69.24 | 69.77 | 711,671 | -1.04(-1.47%) |
Nov 12, 2018 | 72.11 | 72.37 | 70.62 | 70.81 | 652,021 | -1.08(-1.50%) |
Nov 09, 2018 | 72.13 | 72.48 | 71.20 | 71.89 | 748,885 | -0.25(-0.35%) |
Nov 08, 2018 | 71.07 | 72.31 | 71.07 | 72.15 | 692,474 | +1.01(+1.42%) |
Nov 07, 2018 | 70.57 | 71.15 | 69.97 | 71.13 | 591,070 | +0.75(+1.07%) |
Nov 06, 2018 | 69.60 | 70.42 | 69.44 | 70.38 | 963,210 | +0.92(+1.32%) |
Nov 05, 2018 | 69.57 | 70.15 | 69.18 | 69.46 | 748,589 | -0.12(-0.17%) |
Nov 02, 2018 | 69.38 | 69.97 | 68.86 | 69.58 | 920,095 | +0.38(+0.54%) |
Nov 01, 2018 | 70.50 | 70.50 | 68.98 | 69.20 | 919,357 | -0.81(-1.16%) |
Oct 31, 2018 | 71.18 | 71.44 | 69.96 | 70.01 | 699,569 | -0.73(-1.04%) |
Oct 30, 2018 | 68.60 | 70.89 | 68.20 | 70.75 | 1,122,209 | +2.39(+3.50%) |
Oct 29, 2018 | 71.04 | 71.33 | 67.60 | 68.35 | 1,185,997 | -1.83(-2.61%) |
Oct 26, 2018 | 70.57 | 70.66 | 68.57 | 70.19 | 1,175,355 | -0.93(-1.30%) |
Oct 25, 2018 | 67.25 | 71.67 | 67.25 | 71.11 | 1,649,425 | +3.24(+4.78%) |
Oct 24, 2018 | 70.17 | 70.41 | 66.80 | 67.87 | 1,522,177 | -2.14(-3.06%) |
Oct 23, 2018 | 69.43 | 70.18 | 68.49 | 70.01 | 1,501,520 | +0.08(+0.11%) |
Oct 22, 2018 | 70.52 | 70.89 | 69.59 | 69.94 | 603,283 | -0.12(-0.17%) |
Oct 19, 2018 | 71.33 | 71.73 | 69.75 | 70.05 | 742,045 | -0.96(-1.35%) |
Oct 18, 2018 | 71.61 | 72.21 | 70.76 | 71.01 | 747,554 | -0.79(-1.10%) |
Oct 17, 2018 | 71.74 | 72.24 | 70.44 | 71.80 | 834,078 | +0.21(+0.30%) |
Oct 16, 2018 | 70.72 | 71.64 | 70.19 | 71.59 | 638,300 | +0.99(+1.41%) |
Oct 15, 2018 | 69.61 | 71.13 | 69.61 | 70.59 | 600,023 | +1.12(+1.61%) |
Oct 12, 2018 | 69.24 | 70.20 | 68.60 | 69.47 | 685,770 | +1.01(+1.48%) |
Oct 11, 2018 | 69.06 | 69.56 | 68.29 | 68.46 | 1,138,646 | -1.05(-1.51%) |
Oct 10, 2018 | 70.84 | 71.20 | 69.46 | 69.51 | 839,817 | -1.31(-1.85%) |
Oct 09, 2018 | 69.23 | 72.24 | 68.75 | 70.82 | 1,024,142 | +1.80(+2.61%) |
Oct 08, 2018 | 69.20 | 70.28 | 68.61 | 69.02 | 621,654 | +0.19(+0.28%) |
Oct 05, 2018 | 68.99 | 69.45 | 68.42 | 68.83 | 525,028 | -0.14(-0.21%) |
Oct 04, 2018 | 69.36 | 69.60 | 68.59 | 68.97 | 486,623 | +0.41(+0.59%) |
Oct 03, 2018 | 69.40 | 69.70 | 68.41 | 68.57 | 755,150 | -0.60(-0.86%) |
Oct 02, 2018 | 70.13 | 70.15 | 68.73 | 69.16 | 1,080,611 | -1.04(-1.48%) |