Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.20 | 72.22 | 70.20 | 72.05 | 339,324 | +2.11(+3.01%) |
Dec 28, 2018 | 70.30 | 71.45 | 69.26 | 69.94 | 225,159 | -0.36(-0.51%) |
Dec 27, 2018 | 69.46 | 70.33 | 67.44 | 70.30 | 257,579 | -0.15(-0.21%) |
Dec 26, 2018 | 67.96 | 70.57 | 67.16 | 70.45 | 400,869 | +3.42(+5.11%) |
Dec 24, 2018 | 65.99 | 68.28 | 65.91 | 67.02 | 201,234 | -0.04(-0.05%) |
Dec 21, 2018 | 69.49 | 69.90 | 66.94 | 67.06 | 590,485 | -2.33(-3.36%) |
Dec 20, 2018 | 71.13 | 72.29 | 68.25 | 69.39 | 426,183 | -0.90(-1.28%) |
Dec 19, 2018 | 71.35 | 73.48 | 70.02 | 70.29 | 536,726 | -0.75(-1.06%) |
Dec 18, 2018 | 69.60 | 71.87 | 69.28 | 71.04 | 506,989 | +2.30(+3.34%) |
Dec 17, 2018 | 71.10 | 71.38 | 68.47 | 68.74 | 382,549 | -2.51(-3.52%) |
Dec 14, 2018 | 69.58 | 71.95 | 69.04 | 71.25 | 492,817 | +0.40(+0.57%) |
Dec 13, 2018 | 73.14 | 73.72 | 69.81 | 70.85 | 366,655 | -2.33(-3.19%) |
Dec 12, 2018 | 73.85 | 74.15 | 72.41 | 73.18 | 539,169 | +0.29(+0.40%) |
Dec 11, 2018 | 71.94 | 73.37 | 71.56 | 72.89 | 368,511 | +1.90(+2.68%) |
Dec 10, 2018 | 73.10 | 73.14 | 70.04 | 70.99 | 468,423 | -1.52(-2.10%) |
Dec 07, 2018 | 75.36 | 76.21 | 72.29 | 72.50 | 397,006 | -3.36(-4.43%) |
Dec 06, 2018 | 75.32 | 76.52 | 72.60 | 75.86 | 462,593 | -0.70(-0.92%) |
Dec 04, 2018 | 79.27 | 80.55 | 76.21 | 76.57 | 555,197 | -3.67(-4.57%) |
Dec 03, 2018 | 78.58 | 80.69 | 76.96 | 80.24 | 672,742 | +2.41(+3.09%) |
Nov 30, 2018 | 76.04 | 77.88 | 75.02 | 77.83 | 777,845 | +1.85(+2.43%) |
Nov 29, 2018 | 75.38 | 76.00 | 74.64 | 75.98 | 383,399 | +0.33(+0.44%) |
Nov 28, 2018 | 73.68 | 75.74 | 72.47 | 75.65 | 398,973 | +2.04(+2.77%) |
Nov 27, 2018 | 75.92 | 77.24 | 73.41 | 73.62 | 488,685 | -2.02(-2.67%) |
Nov 26, 2018 | 74.52 | 75.69 | 73.72 | 75.64 | 879,092 | +1.39(+1.88%) |
Nov 23, 2018 | 70.67 | 75.48 | 68.73 | 74.24 | 390,146 | +4.12(+5.88%) |
Nov 21, 2018 | 70.12 | 70.12 | 70.12 | 0 | +1.59(+2.33%) | |
Nov 20, 2018 | 67.79 | 70.09 | 66.89 | 68.52 | 564,319 | -0.24(-0.34%) |
Nov 19, 2018 | 67.64 | 70.25 | 67.32 | 68.76 | 760,559 | +0.84(+1.24%) |
Nov 16, 2018 | 74.23 | 74.25 | 65.37 | 67.92 | 1,914,299 | -8.06(-10.61%) |
Nov 15, 2018 | 63.04 | 76.70 | 62.05 | 75.98 | 2,619,394 | +2.24(+3.03%) |
Nov 14, 2018 | 72.72 | 74.10 | 72.30 | 73.74 | 587,818 | +1.45(+2.00%) |
Nov 13, 2018 | 71.24 | 73.01 | 71.18 | 72.29 | 676,756 | +1.26(+1.77%) |
Nov 12, 2018 | 71.56 | 72.04 | 70.77 | 71.03 | 327,312 | -0.75(-1.05%) |
Nov 09, 2018 | 70.88 | 72.58 | 70.88 | 71.79 | 637,768 | -0.59(-0.81%) |
Nov 08, 2018 | 72.02 | 72.60 | 71.16 | 72.37 | 469,150 | -0.30(-0.41%) |
Nov 07, 2018 | 72.56 | 73.04 | 70.66 | 72.67 | 445,921 | +0.70(+0.97%) |
Nov 06, 2018 | 71.70 | 72.73 | 71.29 | 71.98 | 330,678 | -0.05(-0.06%) |
Nov 05, 2018 | 73.15 | 73.15 | 69.71 | 72.02 | 371,941 | -1.40(-1.90%) |
Nov 02, 2018 | 71.57 | 74.71 | 71.41 | 73.42 | 735,139 | +2.34(+3.29%) |
Nov 01, 2018 | 66.24 | 71.51 | 66.24 | 71.08 | 641,023 | +5.47(+8.34%) |
Oct 31, 2018 | 65.90 | 66.12 | 64.47 | 65.61 | 758,133 | +0.53(+0.81%) |
Oct 30, 2018 | 61.95 | 65.18 | 61.40 | 65.08 | 673,997 | +3.21(+5.18%) |
Oct 29, 2018 | 64.77 | 65.58 | 61.03 | 61.88 | 526,069 | -2.32(-3.61%) |
Oct 26, 2018 | 62.75 | 64.47 | 61.07 | 64.20 | 979,118 | +0.48(+0.75%) |
Oct 25, 2018 | 62.41 | 64.44 | 61.89 | 63.72 | 615,542 | +1.88(+3.03%) |
Oct 24, 2018 | 65.70 | 66.85 | 61.78 | 61.84 | 607,556 | -3.94(-5.99%) |
Oct 23, 2018 | 64.78 | 65.83 | 62.53 | 65.78 | 914,333 | -0.47(-0.71%) |
Oct 22, 2018 | 66.92 | 68.03 | 65.31 | 66.25 | 443,887 | -2.20(-3.22%) |
Oct 19, 2018 | 69.58 | 69.81 | 67.86 | 68.45 | 283,722 | -1.23(-1.77%) |
Oct 18, 2018 | 71.64 | 72.18 | 69.51 | 69.68 | 385,190 | -2.31(-3.21%) |
Oct 17, 2018 | 71.66 | 72.74 | 70.08 | 71.99 | 419,590 | +0.08(+0.11%) |
Oct 16, 2018 | 70.39 | 72.52 | 69.64 | 71.91 | 463,198 | +2.12(+3.04%) |
Oct 15, 2018 | 70.02 | 70.60 | 69.41 | 69.79 | 479,902 | -0.21(-0.30%) |
Oct 12, 2018 | 70.83 | 71.18 | 68.62 | 70.00 | 394,120 | +0.38(+0.55%) |
Oct 11, 2018 | 73.44 | 73.90 | 69.51 | 69.62 | 522,649 | -3.51(-4.79%) |
Oct 10, 2018 | 75.81 | 76.03 | 73.09 | 73.13 | 568,155 | -2.67(-3.53%) |
Oct 09, 2018 | 75.16 | 77.08 | 74.11 | 75.80 | 612,808 | -0.40(-0.52%) |
Oct 08, 2018 | 74.42 | 76.60 | 74.02 | 76.20 | 583,327 | +1.99(+2.69%) |
Oct 05, 2018 | 75.02 | 75.31 | 72.93 | 74.20 | 542,826 | -0.83(-1.11%) |
Oct 04, 2018 | 74.97 | 75.52 | 73.68 | 75.04 | 987,801 | -0.14(-0.19%) |
Oct 03, 2018 | 71.87 | 75.39 | 71.80 | 75.18 | 1,177,584 | +4.12(+5.80%) |
Oct 02, 2018 | 69.78 | 71.99 | 69.30 | 71.06 | 495,197 | +1.38(+1.98%) |