Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 69.06 | 71.05 | 69.06 | 70.88 | 344,925 | +2.07(+3.01%) |
Dec 28, 2018 | 69.16 | 70.29 | 68.14 | 68.81 | 228,876 | -0.35(-0.51%) |
Dec 27, 2018 | 68.33 | 69.18 | 66.35 | 69.16 | 261,831 | -0.14(-0.21%) |
Dec 26, 2018 | 66.86 | 69.43 | 66.07 | 69.30 | 407,487 | +3.37(+5.11%) |
Dec 24, 2018 | 64.92 | 67.18 | 64.83 | 65.93 | 204,556 | -0.04(-0.05%) |
Dec 21, 2018 | 68.36 | 68.76 | 65.85 | 65.97 | 600,232 | -2.30(-3.36%) |
Dec 20, 2018 | 69.98 | 71.11 | 67.14 | 68.27 | 433,219 | -0.88(-1.28%) |
Dec 19, 2018 | 70.19 | 72.28 | 68.88 | 69.15 | 545,586 | -0.74(-1.06%) |
Dec 18, 2018 | 68.47 | 70.71 | 68.16 | 69.89 | 515,358 | +2.26(+3.34%) |
Dec 17, 2018 | 69.95 | 70.22 | 67.36 | 67.63 | 388,864 | -2.47(-3.52%) |
Dec 14, 2018 | 68.45 | 70.78 | 67.92 | 70.09 | 500,952 | +0.40(+0.57%) |
Dec 13, 2018 | 71.95 | 72.52 | 68.68 | 69.70 | 372,708 | -2.30(-3.19%) |
Dec 12, 2018 | 72.65 | 72.95 | 71.24 | 71.99 | 548,069 | +0.29(+0.40%) |
Dec 11, 2018 | 70.77 | 72.17 | 70.40 | 71.71 | 374,595 | +1.87(+2.68%) |
Dec 10, 2018 | 71.91 | 71.95 | 68.91 | 69.83 | 476,156 | -1.49(-2.10%) |
Dec 07, 2018 | 74.14 | 74.97 | 71.12 | 71.33 | 403,560 | -3.30(-4.43%) |
Dec 06, 2018 | 74.10 | 75.28 | 71.42 | 74.63 | 470,230 | -0.69(-0.92%) |
Dec 04, 2018 | 77.98 | 79.24 | 74.97 | 75.33 | 564,363 | -3.61(-4.57%) |
Dec 03, 2018 | 77.31 | 79.38 | 75.71 | 78.94 | 683,847 | +2.37(+3.09%) |
Nov 30, 2018 | 74.80 | 76.61 | 73.80 | 76.57 | 790,685 | +1.82(+2.43%) |
Nov 29, 2018 | 74.15 | 74.77 | 73.43 | 74.75 | 389,728 | +0.32(+0.44%) |
Nov 28, 2018 | 72.48 | 74.51 | 71.29 | 74.42 | 405,559 | +2.00(+2.77%) |
Nov 27, 2018 | 74.68 | 75.98 | 72.22 | 72.42 | 496,752 | -1.99(-2.67%) |
Nov 26, 2018 | 73.31 | 74.46 | 72.52 | 74.41 | 893,604 | +1.37(+1.88%) |
Nov 23, 2018 | 69.52 | 74.26 | 67.62 | 73.03 | 396,586 | +4.05(+5.88%) |
Nov 21, 2018 | 68.98 | 68.98 | 68.98 | 0 | +1.57(+2.33%) | |
Nov 20, 2018 | 66.69 | 68.95 | 65.80 | 67.41 | 573,635 | -0.23(-0.34%) |
Nov 19, 2018 | 66.54 | 69.11 | 66.23 | 67.64 | 773,114 | +0.83(+1.24%) |
Nov 16, 2018 | 73.03 | 73.04 | 64.31 | 66.81 | 1,945,900 | -7.93(-10.61%) |
Nov 15, 2018 | 62.01 | 75.45 | 61.04 | 74.75 | 2,662,634 | +2.20(+3.03%) |
Nov 14, 2018 | 71.54 | 72.90 | 71.13 | 72.54 | 597,521 | +1.43(+2.00%) |
Nov 13, 2018 | 70.09 | 71.82 | 70.02 | 71.12 | 687,928 | +1.24(+1.77%) |
Nov 12, 2018 | 70.40 | 70.87 | 69.62 | 69.88 | 332,715 | -0.74(-1.05%) |
Nov 09, 2018 | 69.73 | 71.40 | 69.73 | 70.62 | 648,296 | -0.58(-0.81%) |
Nov 08, 2018 | 70.85 | 71.42 | 70.01 | 71.20 | 476,894 | -0.29(-0.41%) |
Nov 07, 2018 | 71.38 | 71.86 | 69.52 | 71.49 | 453,282 | +0.69(+0.97%) |
Nov 06, 2018 | 70.54 | 71.55 | 70.13 | 70.81 | 336,136 | -0.04(-0.06%) |
Nov 05, 2018 | 71.97 | 71.97 | 68.58 | 70.85 | 378,081 | -1.37(-1.90%) |
Nov 02, 2018 | 70.41 | 73.50 | 70.25 | 72.22 | 747,275 | +2.30(+3.29%) |
Nov 01, 2018 | 65.17 | 70.35 | 65.17 | 69.92 | 651,605 | +5.38(+8.34%) |
Oct 31, 2018 | 64.83 | 65.05 | 63.42 | 64.54 | 770,648 | +0.52(+0.81%) |
Oct 30, 2018 | 60.94 | 64.12 | 60.40 | 64.03 | 685,124 | +3.15(+5.18%) |
Oct 29, 2018 | 63.71 | 64.52 | 60.04 | 60.87 | 534,753 | -2.28(-3.61%) |
Oct 26, 2018 | 61.73 | 63.42 | 60.08 | 63.15 | 995,281 | +0.47(+0.75%) |
Oct 25, 2018 | 61.40 | 63.39 | 60.88 | 62.68 | 625,703 | +1.84(+3.03%) |
Oct 24, 2018 | 64.63 | 65.76 | 60.77 | 60.84 | 617,585 | -3.88(-5.99%) |
Oct 23, 2018 | 63.73 | 64.76 | 61.51 | 64.71 | 929,426 | -0.46(-0.71%) |
Oct 22, 2018 | 65.83 | 66.92 | 64.25 | 65.18 | 451,215 | -2.17(-3.22%) |
Oct 19, 2018 | 68.45 | 68.68 | 66.76 | 67.34 | 288,406 | -1.21(-1.77%) |
Oct 18, 2018 | 70.48 | 71.01 | 68.38 | 68.55 | 391,549 | -2.27(-3.21%) |
Oct 17, 2018 | 70.50 | 71.56 | 68.94 | 70.83 | 426,516 | +0.08(+0.11%) |
Oct 16, 2018 | 69.25 | 71.34 | 68.51 | 70.74 | 470,845 | +2.09(+3.04%) |
Oct 15, 2018 | 68.88 | 69.45 | 68.29 | 68.66 | 487,825 | -0.20(-0.30%) |
Oct 12, 2018 | 69.68 | 70.02 | 67.51 | 68.86 | 400,626 | +0.37(+0.55%) |
Oct 11, 2018 | 72.25 | 72.70 | 68.38 | 68.49 | 531,276 | -3.45(-4.79%) |
Oct 10, 2018 | 74.58 | 74.80 | 71.90 | 71.94 | 577,534 | -2.63(-3.53%) |
Oct 09, 2018 | 73.94 | 75.82 | 72.91 | 74.57 | 622,924 | -0.39(-0.52%) |
Oct 08, 2018 | 73.21 | 75.35 | 72.82 | 74.96 | 592,956 | +1.96(+2.69%) |
Oct 05, 2018 | 73.80 | 74.09 | 71.74 | 73.00 | 551,787 | -0.82(-1.11%) |
Oct 04, 2018 | 73.75 | 74.29 | 72.48 | 73.82 | 1,004,108 | -0.14(-0.19%) |
Oct 03, 2018 | 70.70 | 74.17 | 70.63 | 73.96 | 1,197,023 | +4.05(+5.80%) |
Oct 02, 2018 | 68.65 | 70.83 | 68.18 | 69.91 | 503,372 | +1.35(+1.98%) |