Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.29 | 68.23 | 67.29 | 68.23 | 735,237 | +1.09(+1.63%) |
Dec 28, 2018 | 67.09 | 67.84 | 66.84 | 67.14 | 723,571 | +0.21(+0.32%) |
Dec 27, 2018 | 65.33 | 66.93 | 64.65 | 66.93 | 834,335 | +0.91(+1.37%) |
Dec 26, 2018 | 64.09 | 66.02 | 63.13 | 66.02 | 841,272 | +2.15(+3.36%) |
Dec 24, 2018 | 65.58 | 65.63 | 63.83 | 63.87 | 701,321 | -1.92(-2.91%) |
Dec 21, 2018 | 67.50 | 68.76 | 65.77 | 65.79 | 2,623,501 | -1.70(-2.52%) |
Dec 20, 2018 | 67.78 | 67.91 | 66.95 | 67.49 | 2,205,169 | -0.39(-0.57%) |
Dec 19, 2018 | 67.49 | 69.21 | 67.49 | 67.88 | 1,988,035 | +0.44(+0.65%) |
Dec 18, 2018 | 67.38 | 67.75 | 66.72 | 67.45 | 1,506,737 | +0.41(+0.61%) |
Dec 17, 2018 | 68.63 | 68.73 | 66.75 | 67.04 | 1,077,134 | -1.64(-2.39%) |
Dec 14, 2018 | 69.38 | 69.58 | 68.34 | 68.68 | 1,031,405 | -1.08(-1.55%) |
Dec 13, 2018 | 69.66 | 70.15 | 69.16 | 69.76 | 1,496,487 | -0.09(-0.13%) |
Dec 12, 2018 | 70.09 | 70.41 | 69.54 | 69.85 | 880,881 | +0.49(+0.71%) |
Dec 11, 2018 | 69.69 | 69.89 | 68.79 | 69.36 | 1,223,067 | +0.35(+0.51%) |
Dec 10, 2018 | 69.11 | 69.33 | 67.95 | 69.01 | 1,154,881 | +0.02(+0.03%) |
Dec 07, 2018 | 69.57 | 70.30 | 68.70 | 68.99 | 1,031,621 | -0.50(-0.72%) |
Dec 06, 2018 | 69.51 | 69.62 | 68.22 | 69.49 | 1,877,316 | -0.59(-0.85%) |
Dec 04, 2018 | 71.50 | 72.13 | 70.01 | 70.08 | 1,523,397 | -1.70(-2.37%) |
Dec 03, 2018 | 71.61 | 72.13 | 70.20 | 71.79 | 2,241,024 | +0.82(+1.15%) |
Nov 30, 2018 | 71.73 | 72.52 | 70.97 | 70.97 | 4,567,260 | -0.88(-1.23%) |
Nov 29, 2018 | 71.57 | 72.27 | 71.57 | 71.85 | 947,584 | -0.06(-0.08%) |
Nov 28, 2018 | 70.82 | 71.94 | 70.72 | 71.91 | 1,263,027 | +1.07(+1.51%) |
Nov 27, 2018 | 70.57 | 71.14 | 70.32 | 70.84 | 1,108,838 | +0.06(+0.09%) |
Nov 26, 2018 | 71.15 | 71.25 | 70.30 | 70.78 | 1,141,883 | +0.17(+0.25%) |
Nov 23, 2018 | 69.99 | 71.10 | 69.97 | 70.60 | 457,518 | +0.19(+0.27%) |
Nov 21, 2018 | 70.41 | 70.41 | 70.41 | 0 | -0.64(-0.89%) | |
Nov 20, 2018 | 71.82 | 71.90 | 70.91 | 71.04 | 1,114,815 | -1.08(-1.49%) |
Nov 19, 2018 | 72.18 | 72.77 | 71.84 | 72.12 | 1,288,981 | -0.06(-0.08%) |
Nov 16, 2018 | 70.86 | 72.29 | 70.72 | 72.18 | 1,198,041 | +0.93(+1.31%) |
Nov 15, 2018 | 70.02 | 71.29 | 69.77 | 71.25 | 1,179,661 | +0.87(+1.24%) |
Nov 14, 2018 | 71.71 | 71.71 | 69.87 | 70.37 | 1,230,622 | -0.99(-1.39%) |
Nov 13, 2018 | 71.41 | 72.28 | 70.97 | 71.36 | 1,354,324 | -0.15(-0.21%) |
Nov 12, 2018 | 71.94 | 72.13 | 71.35 | 71.51 | 1,170,197 | -0.36(-0.50%) |
Nov 09, 2018 | 71.62 | 72.17 | 71.44 | 71.87 | 1,046,114 | +0.26(+0.36%) |
Nov 08, 2018 | 70.71 | 71.61 | 70.67 | 71.61 | 947,486 | +0.75(+1.05%) |
Nov 07, 2018 | 70.10 | 70.89 | 69.66 | 70.87 | 1,015,976 | +1.03(+1.48%) |
Nov 06, 2018 | 69.76 | 70.21 | 69.42 | 69.84 | 1,122,951 | +0.30(+0.44%) |
Nov 05, 2018 | 68.90 | 69.59 | 68.45 | 69.53 | 1,073,632 | +0.77(+1.12%) |
Nov 02, 2018 | 69.36 | 69.71 | 67.71 | 68.76 | 1,385,479 | +0.06(+0.09%) |
Nov 01, 2018 | 68.23 | 68.86 | 67.61 | 68.69 | 1,414,051 | +0.54(+0.80%) |
Oct 31, 2018 | 68.87 | 69.37 | 68.11 | 68.15 | 1,449,399 | -0.28(-0.40%) |
Oct 30, 2018 | 68.30 | 68.53 | 67.34 | 68.43 | 1,210,007 | +0.42(+0.62%) |
Oct 29, 2018 | 68.92 | 69.57 | 67.28 | 68.00 | 1,664,012 | -0.17(-0.24%) |
Oct 26, 2018 | 66.82 | 68.69 | 66.68 | 68.17 | 1,706,383 | +0.98(+1.45%) |
Oct 25, 2018 | 65.90 | 67.72 | 65.55 | 67.19 | 1,142,710 | +1.49(+2.27%) |
Oct 24, 2018 | 66.48 | 66.66 | 65.58 | 65.70 | 1,183,495 | -0.92(-1.38%) |
Oct 23, 2018 | 65.94 | 66.79 | 65.58 | 66.62 | 1,608,850 | -0.34(-0.51%) |
Oct 22, 2018 | 67.03 | 67.17 | 66.58 | 66.96 | 626,959 | +0.05(+0.07%) |
Oct 19, 2018 | 66.01 | 67.26 | 65.84 | 66.92 | 1,317,063 | +0.93(+1.41%) |
Oct 18, 2018 | 66.35 | 66.88 | 65.67 | 65.99 | 954,864 | -0.41(-0.62%) |
Oct 17, 2018 | 66.14 | 66.83 | 65.70 | 66.40 | 770,374 | +0.21(+0.32%) |
Oct 16, 2018 | 65.38 | 66.24 | 64.93 | 66.19 | 1,016,113 | +1.00(+1.54%) |
Oct 15, 2018 | 65.59 | 65.91 | 65.19 | 65.19 | 962,009 | -0.42(-0.65%) |
Oct 12, 2018 | 66.25 | 66.30 | 64.83 | 65.61 | 1,106,819 | -0.04(-0.06%) |
Oct 11, 2018 | 67.41 | 67.50 | 65.64 | 65.65 | 1,099,452 | -1.83(-2.72%) |
Oct 10, 2018 | 69.17 | 69.36 | 67.45 | 67.48 | 770,866 | -1.96(-2.82%) |
Oct 09, 2018 | 69.52 | 69.75 | 69.16 | 69.44 | 590,078 | -0.06(-0.09%) |
Oct 08, 2018 | 68.77 | 69.66 | 68.66 | 69.50 | 501,004 | +0.58(+0.84%) |
Oct 05, 2018 | 69.65 | 69.97 | 68.87 | 68.92 | 824,467 | -0.79(-1.14%) |
Oct 04, 2018 | 69.16 | 69.76 | 69.12 | 69.72 | 693,534 | +0.55(+0.80%) |
Oct 03, 2018 | 69.62 | 69.71 | 69.15 | 69.16 | 630,856 | -0.22(-0.32%) |
Oct 02, 2018 | 69.14 | 69.44 | 68.82 | 69.39 | 693,922 | +0.17(+0.24%) |