Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 72.33 | 74.60 | 72.15 | 74.13 | 41,130 | +0.11(+0.14%) |
Dec 28, 2018 | 73.99 | 74.55 | 73.35 | 74.02 | 50,040 | -0.02(-0.03%) |
Dec 27, 2018 | 75.70 | 76.63 | 73.95 | 74.04 | 71,198 | +1.26(+1.74%) |
Dec 26, 2018 | 75.09 | 76.73 | 72.60 | 72.78 | 46,407 | -3.30(-4.34%) |
Dec 24, 2018 | 74.67 | 76.08 | 73.65 | 76.08 | 145,058 | +1.67(+2.24%) |
Dec 21, 2018 | 73.58 | 75.15 | 72.57 | 74.41 | 127,522 | +0.91(+1.23%) |
Dec 20, 2018 | 73.41 | 74.50 | 72.60 | 73.51 | 179,905 | +0.19(+0.26%) |
Dec 19, 2018 | 71.18 | 75.05 | 70.14 | 73.31 | 107,464 | +2.33(+3.29%) |
Dec 18, 2018 | 70.32 | 71.21 | 69.69 | 70.98 | 37,304 | +0.51(+0.72%) |
Dec 17, 2018 | 69.50 | 71.10 | 68.70 | 70.47 | 88,163 | +1.84(+2.68%) |
Dec 14, 2018 | 68.89 | 68.94 | 67.82 | 68.63 | 54,993 | +1.46(+2.17%) |
Dec 13, 2018 | 66.66 | 67.18 | 66.49 | 67.17 | 38,227 | -0.90(-1.32%) |
Dec 12, 2018 | 67.29 | 68.23 | 66.31 | 68.07 | 88,466 | -2.15(-3.06%) |
Dec 11, 2018 | 69.81 | 71.38 | 69.47 | 70.22 | 44,752 | -0.85(-1.19%) |
Dec 10, 2018 | 71.43 | 73.17 | 70.41 | 71.07 | 112,632 | +0.43(+0.61%) |
Dec 07, 2018 | 68.46 | 70.94 | 67.55 | 70.63 | 86,018 | +2.93(+4.33%) |
Dec 06, 2018 | 69.63 | 70.27 | 67.66 | 67.70 | 86,787 | +1.88(+2.86%) |
Dec 04, 2018 | 63.65 | 66.34 | 63.50 | 65.82 | 91,724 | +1.93(+3.02%) |
Dec 03, 2018 | 63.11 | 64.49 | 62.59 | 63.90 | 98,191 | -1.94(-2.94%) |
Nov 30, 2018 | 67.18 | 67.62 | 65.83 | 65.83 | 57,898 | -2.06(-3.04%) |
Nov 29, 2018 | 67.67 | 68.38 | 66.77 | 67.90 | 74,324 | +2.25(+3.42%) |
Nov 28, 2018 | 67.78 | 68.41 | 65.44 | 65.65 | 100,215 | -3.13(-4.55%) |
Nov 27, 2018 | 70.24 | 70.38 | 68.73 | 68.78 | 51,417 | -0.21(-0.31%) |
Nov 26, 2018 | 69.28 | 69.59 | 68.74 | 68.99 | 66,226 | -2.93(-4.07%) |
Nov 23, 2018 | 72.16 | 72.19 | 71.06 | 71.92 | 38,702 | +2.08(+2.98%) |
Nov 21, 2018 | 69.84 | 69.84 | 69.84 | 0 | -2.63(-3.63%) | |
Nov 20, 2018 | 72.04 | 73.16 | 71.33 | 72.47 | 121,562 | +2.13(+3.03%) |
Nov 19, 2018 | 68.81 | 71.00 | 68.81 | 70.34 | 107,223 | +2.53(+3.72%) |
Nov 16, 2018 | 69.47 | 69.88 | 67.02 | 67.82 | 113,099 | -0.73(-1.07%) |
Nov 15, 2018 | 70.96 | 71.35 | 67.46 | 68.55 | 118,034 | -2.78(-3.89%) |
Nov 14, 2018 | 70.95 | 72.68 | 70.13 | 71.33 | 126,765 | -0.64(-0.88%) |
Nov 13, 2018 | 72.97 | 72.97 | 70.21 | 71.96 | 163,027 | -2.97(-3.96%) |
Nov 12, 2018 | 73.58 | 75.38 | 73.55 | 74.93 | 231,167 | +1.33(+1.81%) |
Nov 09, 2018 | 73.34 | 74.74 | 73.09 | 73.60 | 192,892 | +3.61(+5.16%) |
Nov 08, 2018 | 68.69 | 70.69 | 68.18 | 69.99 | 128,915 | +3.29(+4.93%) |
Nov 07, 2018 | 68.10 | 68.87 | 66.67 | 66.70 | 146,293 | -2.92(-4.20%) |
Nov 06, 2018 | 69.96 | 70.36 | 69.40 | 69.62 | 87,609 | -0.09(-0.12%) |
Nov 05, 2018 | 70.43 | 70.43 | 69.26 | 69.71 | 147,674 | -0.20(-0.29%) |
Nov 02, 2018 | 67.72 | 71.56 | 67.46 | 69.91 | 233,151 | -0.48(-0.68%) |
Nov 01, 2018 | 74.16 | 74.48 | 70.05 | 70.39 | 151,735 | -6.42(-8.36%) |
Oct 31, 2018 | 77.05 | 77.46 | 75.74 | 76.81 | 127,485 | -1.88(-2.39%) |
Oct 30, 2018 | 80.49 | 80.62 | 78.60 | 78.69 | 198,760 | -2.34(-2.89%) |
Oct 29, 2018 | 78.01 | 82.71 | 77.68 | 81.03 | 240,042 | +2.92(+3.74%) |
Oct 26, 2018 | 79.02 | 79.52 | 76.57 | 78.11 | 333,592 | +2.32(+3.06%) |
Oct 25, 2018 | 77.22 | 77.72 | 74.78 | 75.79 | 245,983 | -3.41(-4.31%) |
Oct 24, 2018 | 75.50 | 79.20 | 75.50 | 79.20 | 109,942 | +4.41(+5.90%) |
Oct 23, 2018 | 77.08 | 77.67 | 73.91 | 74.79 | 215,765 | +1.91(+2.62%) |
Oct 22, 2018 | 72.50 | 73.65 | 72.02 | 72.88 | 219,954 | -4.01(-5.21%) |
Oct 19, 2018 | 76.59 | 77.50 | 75.41 | 76.89 | 126,796 | -3.22(-4.02%) |
Oct 18, 2018 | 78.06 | 80.81 | 78.06 | 80.11 | 120,977 | +4.24(+5.59%) |
Oct 17, 2018 | 75.28 | 76.64 | 74.96 | 75.87 | 131,303 | +1.60(+2.15%) |
Oct 16, 2018 | 76.15 | 76.34 | 74.11 | 74.27 | 115,576 | -2.75(-3.57%) |
Oct 15, 2018 | 77.27 | 77.74 | 76.01 | 77.01 | 121,080 | +2.26(+3.03%) |
Oct 12, 2018 | 75.14 | 77.00 | 74.62 | 74.75 | 222,671 | -3.99(-5.07%) |
Oct 11, 2018 | 78.27 | 80.60 | 76.22 | 78.74 | 372,915 | +1.42(+1.83%) |
Oct 10, 2018 | 73.78 | 77.50 | 73.68 | 77.32 | 130,924 | +3.57(+4.83%) |
Oct 09, 2018 | 74.04 | 74.51 | 73.07 | 73.76 | 87,304 | +0.63(+0.86%) |
Oct 08, 2018 | 74.64 | 74.75 | 72.87 | 73.13 | 125,534 | +0.70(+0.97%) |
Oct 05, 2018 | 71.94 | 73.76 | 71.71 | 72.43 | 108,222 | -0.25(-0.34%) |
Oct 04, 2018 | 71.15 | 73.60 | 71.14 | 72.68 | 222,400 | +3.21(+4.62%) |
Oct 03, 2018 | 67.83 | 69.84 | 67.83 | 69.47 | 104,932 | +0.86(+1.25%) |
Oct 02, 2018 | 68.74 | 68.87 | 67.92 | 68.61 | 144,404 | +3.13(+4.78%) |