Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.45 | 62.68 | 60.81 | 61.88 | 595,896 | +0.44(+0.72%) |
Dec 28, 2018 | 60.93 | 62.77 | 60.44 | 61.44 | 567,809 | +0.89(+1.47%) |
Dec 27, 2018 | 57.97 | 60.56 | 57.86 | 60.55 | 556,407 | +1.58(+2.68%) |
Dec 26, 2018 | 55.03 | 59.05 | 54.49 | 58.97 | 632,906 | +4.38(+8.02%) |
Dec 24, 2018 | 56.25 | 56.77 | 53.99 | 54.59 | 505,159 | -2.26(-3.98%) |
Dec 21, 2018 | 59.60 | 59.74 | 56.28 | 56.85 | 2,247,638 | -2.23(-3.78%) |
Dec 20, 2018 | 60.59 | 61.48 | 58.36 | 59.08 | 886,555 | -1.52(-2.51%) |
Dec 19, 2018 | 63.06 | 64.35 | 59.99 | 60.60 | 680,952 | -2.91(-4.58%) |
Dec 18, 2018 | 63.05 | 65.34 | 61.64 | 63.52 | 698,960 | +1.09(+1.75%) |
Dec 17, 2018 | 62.08 | 63.95 | 61.45 | 62.42 | 1,030,670 | +0.34(+0.54%) |
Dec 14, 2018 | 63.20 | 64.20 | 61.95 | 62.09 | 898,073 | -1.51(-2.38%) |
Dec 13, 2018 | 65.69 | 66.11 | 63.27 | 63.60 | 637,018 | -1.60(-2.45%) |
Dec 12, 2018 | 65.44 | 66.40 | 64.22 | 65.20 | 642,951 | +0.93(+1.45%) |
Dec 11, 2018 | 66.03 | 67.67 | 64.16 | 64.27 | 653,682 | -0.37(-0.58%) |
Dec 10, 2018 | 65.12 | 65.86 | 64.01 | 64.65 | 891,990 | -0.44(-0.68%) |
Dec 07, 2018 | 69.36 | 69.36 | 65.05 | 65.09 | 598,611 | -4.41(-6.34%) |
Dec 06, 2018 | 70.87 | 71.45 | 68.31 | 69.49 | 655,852 | -3.10(-4.27%) |
Dec 04, 2018 | 77.46 | 77.75 | 72.38 | 72.59 | 527,504 | -5.26(-6.75%) |
Dec 03, 2018 | 77.18 | 78.27 | 76.14 | 77.85 | 808,967 | +2.71(+3.61%) |
Nov 30, 2018 | 73.32 | 75.29 | 72.78 | 75.14 | 406,592 | +1.83(+2.50%) |
Nov 29, 2018 | 74.61 | 75.13 | 73.26 | 73.31 | 451,510 | -1.47(-1.97%) |
Nov 28, 2018 | 72.55 | 74.83 | 70.90 | 74.79 | 541,769 | +2.82(+3.91%) |
Nov 27, 2018 | 71.83 | 73.23 | 71.44 | 71.97 | 428,201 | -0.28(-0.38%) |
Nov 26, 2018 | 70.66 | 72.28 | 70.01 | 72.25 | 351,729 | +2.39(+3.43%) |
Nov 23, 2018 | 69.20 | 71.16 | 69.06 | 69.86 | 118,093 | -0.07(-0.10%) |
Nov 21, 2018 | 69.92 | 69.92 | 69.92 | 0 | +1.05(+1.53%) | |
Nov 20, 2018 | 66.10 | 70.05 | 65.64 | 68.87 | 530,348 | +1.14(+1.68%) |
Nov 19, 2018 | 70.56 | 70.56 | 67.63 | 67.74 | 481,636 | -3.10(-4.38%) |
Nov 16, 2018 | 68.34 | 71.29 | 67.61 | 70.84 | 467,490 | +0.34(+0.49%) |
Nov 15, 2018 | 67.85 | 70.64 | 67.62 | 70.50 | 373,564 | +2.23(+3.27%) |
Nov 14, 2018 | 68.91 | 69.75 | 67.89 | 68.26 | 420,379 | +0.31(+0.45%) |
Nov 13, 2018 | 67.42 | 69.45 | 67.24 | 67.96 | 322,090 | +1.15(+1.72%) |
Nov 12, 2018 | 68.56 | 69.23 | 65.82 | 66.81 | 575,087 | -2.62(-3.77%) |
Nov 09, 2018 | 71.17 | 71.64 | 68.47 | 69.43 | 355,669 | -2.32(-3.23%) |
Nov 08, 2018 | 72.07 | 73.26 | 71.38 | 71.75 | 338,474 | -0.73(-1.00%) |
Nov 07, 2018 | 73.40 | 73.40 | 70.84 | 72.47 | 430,359 | -0.30(-0.41%) |
Nov 06, 2018 | 72.14 | 73.36 | 71.98 | 72.77 | 369,965 | +0.55(+0.77%) |
Nov 05, 2018 | 74.64 | 75.05 | 71.26 | 72.22 | 459,596 | -2.51(-3.36%) |
Nov 02, 2018 | 74.89 | 75.63 | 73.89 | 74.73 | 515,757 | -0.12(-0.17%) |
Nov 01, 2018 | 71.00 | 75.03 | 70.73 | 74.85 | 870,125 | +4.47(+6.35%) |
Oct 31, 2018 | 70.54 | 71.45 | 68.96 | 70.38 | 714,327 | +1.41(+2.05%) |
Oct 30, 2018 | 65.30 | 69.74 | 65.13 | 68.97 | 870,966 | +2.80(+4.23%) |
Oct 29, 2018 | 68.69 | 69.12 | 64.83 | 66.17 | 1,101,032 | -1.43(-2.12%) |
Oct 26, 2018 | 68.01 | 69.20 | 66.45 | 67.60 | 638,781 | -2.07(-2.97%) |
Oct 25, 2018 | 68.13 | 70.11 | 68.09 | 69.67 | 733,494 | +2.35(+3.49%) |
Oct 24, 2018 | 64.78 | 73.40 | 64.78 | 67.33 | 1,756,979 | -2.73(-3.90%) |
Oct 23, 2018 | 68.54 | 70.67 | 66.86 | 70.06 | 742,071 | -1.04(-1.46%) |
Oct 22, 2018 | 71.54 | 72.17 | 70.44 | 71.10 | 350,444 | -0.24(-0.33%) |
Oct 19, 2018 | 72.73 | 73.31 | 70.86 | 71.34 | 623,390 | -1.18(-1.63%) |
Oct 18, 2018 | 74.07 | 74.72 | 72.03 | 72.52 | 415,242 | -2.02(-2.70%) |
Oct 17, 2018 | 75.20 | 75.88 | 74.15 | 74.54 | 431,805 | +0.71(+0.96%) |
Oct 16, 2018 | 72.78 | 74.18 | 72.10 | 73.83 | 456,179 | +2.11(+2.94%) |
Oct 15, 2018 | 71.39 | 72.18 | 70.20 | 71.72 | 366,216 | +0.23(+0.32%) |
Oct 12, 2018 | 72.00 | 72.29 | 70.58 | 71.49 | 454,402 | +1.51(+2.16%) |
Oct 11, 2018 | 70.35 | 72.13 | 69.96 | 69.98 | 534,367 | -0.08(-0.11%) |
Oct 10, 2018 | 71.52 | 72.29 | 69.83 | 70.06 | 634,729 | -2.27(-3.14%) |
Oct 09, 2018 | 72.92 | 73.25 | 71.86 | 72.33 | 371,037 | -0.72(-0.98%) |
Oct 08, 2018 | 73.32 | 74.30 | 72.50 | 73.05 | 496,192 | -0.69(-0.93%) |
Oct 05, 2018 | 76.16 | 76.68 | 73.51 | 73.73 | 450,528 | -2.56(-3.36%) |
Oct 04, 2018 | 77.21 | 77.22 | 75.79 | 76.29 | 387,268 | -1.43(-1.84%) |
Oct 03, 2018 | 77.59 | 78.54 | 76.64 | 77.73 | 420,374 | +0.85(+1.11%) |
Oct 02, 2018 | 76.85 | 78.26 | 76.66 | 76.88 | 380,596 | +0.08(+0.10%) |