Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.21 | 69.02 | 66.91 | 68.66 | 350,650 | +0.61(+0.90%) |
Dec 28, 2018 | 68.27 | 69.93 | 67.58 | 68.04 | 324,882 | -0.34(-0.49%) |
Dec 27, 2018 | 66.71 | 68.38 | 66.25 | 68.38 | 246,483 | +0.75(+1.11%) |
Dec 26, 2018 | 65.18 | 67.70 | 64.68 | 67.63 | 265,050 | +2.84(+4.38%) |
Dec 24, 2018 | 65.71 | 66.08 | 64.39 | 64.79 | 164,613 | -1.05(-1.59%) |
Dec 21, 2018 | 68.52 | 68.52 | 65.26 | 65.84 | 1,002,436 | -2.58(-3.77%) |
Dec 20, 2018 | 68.89 | 69.86 | 67.17 | 68.42 | 494,652 | -0.69(-1.00%) |
Dec 19, 2018 | 69.71 | 71.46 | 68.53 | 69.11 | 535,978 | -0.61(-0.88%) |
Dec 18, 2018 | 69.61 | 70.77 | 69.17 | 69.73 | 624,371 | +0.51(+0.74%) |
Dec 17, 2018 | 70.12 | 71.26 | 69.01 | 69.21 | 674,277 | -0.83(-1.19%) |
Dec 14, 2018 | 70.23 | 72.11 | 69.42 | 70.04 | 722,117 | -0.80(-1.13%) |
Dec 13, 2018 | 70.17 | 71.10 | 69.77 | 70.84 | 789,933 | +0.64(+0.92%) |
Dec 12, 2018 | 69.38 | 71.06 | 68.39 | 70.20 | 846,031 | +1.70(+2.48%) |
Dec 11, 2018 | 70.55 | 70.81 | 67.93 | 68.50 | 790,020 | -1.24(-1.77%) |
Dec 10, 2018 | 69.54 | 70.91 | 69.32 | 69.74 | 462,007 | +0.04(+0.06%) |
Dec 07, 2018 | 70.47 | 71.90 | 69.40 | 69.70 | 390,465 | -1.11(-1.57%) |
Dec 06, 2018 | 69.77 | 71.25 | 69.56 | 70.81 | 525,150 | +0.11(+0.15%) |
Dec 04, 2018 | 72.45 | 73.55 | 70.10 | 70.70 | 335,391 | -2.17(-2.97%) |
Dec 03, 2018 | 74.20 | 74.20 | 72.04 | 72.86 | 346,692 | -0.18(-0.24%) |
Nov 30, 2018 | 72.27 | 73.65 | 71.68 | 73.04 | 582,464 | +0.84(+1.17%) |
Nov 29, 2018 | 72.19 | 73.18 | 71.47 | 72.20 | 285,224 | +0.00(+0.00%) |
Nov 28, 2018 | 70.89 | 73.04 | 70.86 | 72.20 | 475,991 | +1.78(+2.53%) |
Nov 27, 2018 | 71.32 | 71.64 | 70.20 | 70.42 | 228,453 | -1.44(-2.01%) |
Nov 26, 2018 | 71.97 | 72.07 | 71.16 | 71.86 | 187,835 | +0.98(+1.38%) |
Nov 23, 2018 | 70.41 | 71.47 | 70.33 | 70.88 | 72,959 | -0.17(-0.24%) |
Nov 21, 2018 | 71.05 | 71.05 | 71.05 | 0 | +0.70(+1.00%) | |
Nov 20, 2018 | 68.88 | 70.87 | 68.68 | 70.35 | 783,615 | +0.73(+1.05%) |
Nov 19, 2018 | 72.06 | 72.06 | 69.31 | 69.62 | 272,383 | -2.33(-3.23%) |
Nov 16, 2018 | 70.81 | 72.47 | 70.71 | 71.94 | 266,272 | +0.39(+0.55%) |
Nov 15, 2018 | 70.58 | 71.65 | 70.14 | 71.55 | 416,019 | +0.86(+1.21%) |
Nov 14, 2018 | 71.88 | 72.21 | 70.65 | 70.70 | 260,257 | -0.53(-0.75%) |
Nov 13, 2018 | 71.32 | 72.96 | 70.51 | 71.23 | 319,539 | +0.35(+0.50%) |
Nov 12, 2018 | 72.92 | 72.92 | 70.67 | 70.87 | 436,885 | -2.18(-2.99%) |
Nov 09, 2018 | 72.94 | 74.23 | 72.06 | 73.06 | 280,886 | -0.28(-0.38%) |
Nov 08, 2018 | 74.59 | 74.99 | 72.44 | 73.33 | 263,390 | -1.58(-2.11%) |
Nov 07, 2018 | 73.63 | 75.83 | 73.33 | 74.92 | 493,814 | +1.27(+1.72%) |
Nov 06, 2018 | 69.64 | 73.78 | 68.60 | 73.65 | 865,730 | +5.32(+7.79%) |
Nov 05, 2018 | 70.44 | 70.84 | 67.96 | 68.33 | 716,088 | -2.11(-2.99%) |
Nov 02, 2018 | 72.18 | 72.77 | 70.31 | 70.43 | 418,025 | -1.37(-1.90%) |
Nov 01, 2018 | 71.87 | 72.59 | 70.89 | 71.80 | 672,519 | +0.15(+0.21%) |
Oct 31, 2018 | 72.18 | 73.17 | 71.38 | 71.65 | 570,100 | +0.37(+0.52%) |
Oct 30, 2018 | 71.20 | 72.27 | 70.35 | 71.28 | 366,577 | +0.23(+0.32%) |
Oct 29, 2018 | 72.53 | 72.98 | 70.03 | 71.05 | 328,186 | -0.10(-0.14%) |
Oct 26, 2018 | 71.06 | 72.33 | 70.26 | 71.15 | 396,880 | -1.01(-1.40%) |
Oct 25, 2018 | 71.80 | 72.90 | 71.68 | 72.16 | 330,701 | +1.00(+1.41%) |
Oct 24, 2018 | 73.24 | 73.92 | 71.12 | 71.16 | 441,795 | -2.00(-2.73%) |
Oct 23, 2018 | 72.40 | 73.93 | 72.02 | 73.16 | 244,994 | -0.43(-0.59%) |
Oct 22, 2018 | 72.74 | 73.81 | 72.62 | 73.59 | 271,855 | +1.29(+1.78%) |
Oct 19, 2018 | 73.01 | 73.80 | 71.94 | 72.30 | 317,992 | -0.30(-0.42%) |
Oct 18, 2018 | 73.83 | 74.19 | 72.04 | 72.60 | 320,893 | -1.57(-2.12%) |
Oct 17, 2018 | 73.83 | 74.30 | 72.78 | 74.18 | 318,292 | +0.29(+0.39%) |
Oct 16, 2018 | 72.79 | 73.94 | 72.21 | 73.89 | 583,252 | +2.09(+2.90%) |
Oct 15, 2018 | 71.25 | 72.59 | 70.18 | 71.81 | 426,607 | +0.30(+0.43%) |
Oct 12, 2018 | 72.27 | 72.99 | 70.79 | 71.50 | 462,756 | +0.30(+0.41%) |
Oct 11, 2018 | 72.03 | 72.74 | 71.18 | 71.21 | 506,512 | -0.96(-1.34%) |
Oct 10, 2018 | 74.61 | 74.61 | 72.07 | 72.17 | 545,465 | -2.50(-3.35%) |
Oct 09, 2018 | 74.48 | 75.21 | 74.05 | 74.67 | 408,183 | -0.09(-0.12%) |
Oct 08, 2018 | 75.73 | 76.01 | 74.26 | 74.76 | 369,638 | -1.26(-1.66%) |
Oct 05, 2018 | 76.79 | 77.03 | 75.57 | 76.02 | 349,100 | -0.62(-0.81%) |
Oct 04, 2018 | 77.68 | 77.68 | 76.20 | 76.64 | 297,028 | -1.24(-1.59%) |
Oct 03, 2018 | 78.27 | 79.07 | 77.77 | 77.88 | 202,278 | -0.24(-0.30%) |
Oct 02, 2018 | 80.26 | 80.26 | 77.68 | 78.11 | 345,564 | -2.20(-2.74%) |