Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.57 | 68.73 | 68.01 | 68.70 | 227,274 | +0.74(+1.08%) |
Dec 28, 2018 | 68.42 | 68.95 | 67.45 | 67.96 | 226,438 | -0.04(-0.06%) |
Dec 27, 2018 | 66.47 | 68.00 | 65.35 | 68.00 | 270,291 | +0.56(+0.82%) |
Dec 26, 2018 | 64.18 | 67.47 | 63.95 | 67.45 | 244,832 | +3.71(+5.83%) |
Dec 24, 2018 | 64.74 | 65.46 | 63.73 | 63.73 | 116,691 | -1.66(-2.53%) |
Dec 21, 2018 | 67.36 | 68.06 | 65.12 | 65.39 | 221,473 | -1.88(-2.79%) |
Dec 20, 2018 | 68.00 | 68.54 | 66.45 | 67.26 | 256,000 | -1.14(-1.67%) |
Dec 19, 2018 | 69.70 | 70.81 | 67.89 | 68.40 | 155,235 | -1.40(-2.01%) |
Dec 18, 2018 | 69.92 | 70.40 | 69.28 | 69.81 | 84,691 | +0.45(+0.64%) |
Dec 17, 2018 | 70.63 | 71.04 | 68.90 | 69.36 | 168,641 | -1.65(-2.33%) |
Dec 14, 2018 | 72.01 | 72.08 | 70.86 | 71.01 | 67,191 | -1.66(-2.28%) |
Dec 13, 2018 | 73.05 | 73.28 | 72.29 | 72.67 | 78,443 | -0.04(-0.05%) |
Dec 12, 2018 | 73.11 | 73.67 | 72.70 | 72.71 | 65,984 | +0.61(+0.84%) |
Dec 11, 2018 | 73.03 | 73.04 | 71.61 | 72.10 | 117,723 | +0.07(+0.09%) |
Dec 10, 2018 | 71.31 | 72.27 | 70.38 | 72.04 | 332,362 | +0.54(+0.76%) |
Dec 07, 2018 | 73.39 | 73.78 | 71.28 | 71.49 | 281,346 | -2.08(-2.83%) |
Dec 06, 2018 | 71.94 | 73.57 | 71.35 | 73.57 | 113,379 | +0.22(+0.30%) |
Dec 04, 2018 | 75.59 | 75.73 | 73.26 | 73.35 | 148,115 | -2.71(-3.56%) |
Dec 03, 2018 | 76.47 | 76.49 | 75.64 | 76.06 | 187,470 | +1.24(+1.66%) |
Nov 30, 2018 | 74.13 | 74.91 | 74.00 | 74.82 | 114,048 | +0.67(+0.90%) |
Nov 29, 2018 | 74.17 | 74.57 | 73.66 | 74.15 | 81,124 | -0.17(-0.23%) |
Nov 28, 2018 | 72.58 | 74.32 | 72.37 | 74.32 | 84,516 | +2.32(+3.22%) |
Nov 27, 2018 | 71.42 | 72.01 | 71.12 | 72.01 | 66,668 | +0.31(+0.44%) |
Nov 26, 2018 | 71.21 | 71.72 | 70.92 | 71.69 | 278,519 | +1.26(+1.79%) |
Nov 23, 2018 | 70.44 | 70.90 | 70.40 | 70.43 | 24,423 | -0.48(-0.67%) |
Nov 21, 2018 | 70.91 | 70.91 | 70.91 | 0 | +0.23(+0.32%) | |
Nov 20, 2018 | 70.34 | 71.40 | 70.11 | 70.68 | 124,514 | -1.25(-1.74%) |
Nov 19, 2018 | 73.79 | 73.79 | 71.74 | 71.93 | 119,688 | -2.17(-2.94%) |
Nov 16, 2018 | 73.60 | 74.36 | 73.48 | 74.11 | 58,596 | -0.18(-0.24%) |
Nov 15, 2018 | 73.02 | 74.44 | 72.46 | 74.29 | 111,930 | +0.94(+1.29%) |
Nov 14, 2018 | 74.69 | 74.72 | 73.04 | 73.34 | 68,959 | -0.68(-0.92%) |
Nov 13, 2018 | 74.29 | 75.05 | 73.81 | 74.02 | 61,489 | -0.14(-0.19%) |
Nov 12, 2018 | 75.69 | 75.69 | 74.03 | 74.16 | 133,001 | -1.90(-2.50%) |
Nov 09, 2018 | 76.52 | 76.52 | 75.57 | 76.06 | 64,256 | -0.93(-1.21%) |
Nov 08, 2018 | 77.10 | 77.24 | 76.73 | 77.00 | 79,793 | -0.29(-0.37%) |
Nov 07, 2018 | 75.84 | 77.30 | 75.84 | 77.28 | 117,070 | +2.18(+2.90%) |
Nov 06, 2018 | 74.52 | 75.25 | 74.43 | 75.11 | 60,707 | +0.57(+0.77%) |
Nov 05, 2018 | 74.48 | 74.72 | 73.88 | 74.53 | 72,670 | +0.03(+0.04%) |
Nov 02, 2018 | 75.38 | 75.65 | 73.97 | 74.51 | 87,003 | -0.83(-1.10%) |
Nov 01, 2018 | 74.62 | 75.41 | 74.22 | 75.34 | 69,487 | +0.90(+1.20%) |
Oct 31, 2018 | 74.28 | 75.09 | 74.21 | 74.44 | 108,368 | +1.33(+1.81%) |
Oct 30, 2018 | 71.87 | 73.15 | 71.67 | 73.11 | 339,067 | +0.97(+1.35%) |
Oct 29, 2018 | 74.35 | 74.66 | 70.89 | 72.14 | 168,250 | -1.28(-1.74%) |
Oct 26, 2018 | 73.40 | 74.42 | 72.42 | 73.42 | 116,039 | -1.69(-2.25%) |
Oct 25, 2018 | 73.80 | 75.52 | 73.53 | 75.11 | 99,357 | +2.03(+2.78%) |
Oct 24, 2018 | 76.03 | 76.03 | 72.98 | 73.08 | 76,958 | -2.89(-3.81%) |
Oct 23, 2018 | 74.88 | 76.34 | 74.29 | 75.97 | 173,179 | -0.40(-0.52%) |
Oct 22, 2018 | 76.54 | 76.78 | 76.02 | 76.37 | 89,932 | +0.03(+0.04%) |
Oct 19, 2018 | 76.87 | 77.34 | 76.13 | 76.34 | 83,020 | -0.12(-0.16%) |
Oct 18, 2018 | 77.72 | 77.72 | 76.01 | 76.46 | 98,156 | -1.52(-1.95%) |
Oct 17, 2018 | 78.24 | 78.24 | 77.26 | 77.98 | 455,529 | -0.15(-0.20%) |
Oct 16, 2018 | 76.79 | 78.29 | 76.79 | 78.13 | 79,920 | +2.09(+2.75%) |
Oct 15, 2018 | 76.62 | 76.78 | 75.98 | 76.04 | 445,164 | -0.78(-1.02%) |
Oct 12, 2018 | 76.87 | 77.09 | 75.63 | 76.82 | 89,624 | +1.68(+2.23%) |
Oct 11, 2018 | 76.03 | 76.77 | 74.53 | 75.15 | 178,811 | -1.22(-1.60%) |
Oct 10, 2018 | 79.40 | 79.40 | 76.26 | 76.37 | 272,127 | -3.20(-4.02%) |
Oct 09, 2018 | 79.29 | 80.09 | 79.29 | 79.56 | 78,168 | +0.09(+0.11%) |
Oct 08, 2018 | 79.52 | 79.83 | 78.64 | 79.48 | 87,161 | -0.34(-0.43%) |
Oct 05, 2018 | 80.53 | 80.74 | 79.19 | 79.82 | 114,572 | -0.71(-0.88%) |
Oct 04, 2018 | 81.59 | 81.59 | 79.99 | 80.53 | 89,025 | -1.23(-1.51%) |
Oct 03, 2018 | 82.07 | 82.20 | 81.63 | 81.76 | 88,333 | +0.12(+0.15%) |
Oct 02, 2018 | 81.80 | 82.03 | 81.50 | 81.63 | 99,097 | -0.24(-0.29%) |