Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.05 | 70.50 | 69.61 | 70.20 | 5,828,970 | +0.76(+1.09%) |
Dec 28, 2018 | 70.04 | 70.50 | 68.71 | 69.44 | 6,544,812 | -0.31(-0.45%) |
Dec 27, 2018 | 68.34 | 69.81 | 67.22 | 69.75 | 9,373,122 | +0.62(+0.90%) |
Dec 26, 2018 | 65.05 | 69.13 | 65.00 | 69.13 | 10,579,640 | +4.65(+7.21%) |
Dec 24, 2018 | 67.61 | 68.11 | 64.46 | 64.48 | 9,031,355 | -4.04(-5.90%) |
Dec 21, 2018 | 69.40 | 70.34 | 67.46 | 68.52 | 30,086,702 | +4.58(+7.17%) |
Dec 20, 2018 | 65.08 | 65.87 | 62.99 | 63.94 | 15,210,835 | -1.36(-2.09%) |
Dec 19, 2018 | 67.65 | 68.17 | 64.69 | 65.30 | 8,898,532 | -2.06(-3.06%) |
Dec 18, 2018 | 67.13 | 68.56 | 66.69 | 67.37 | 7,954,776 | +1.18(+1.79%) |
Dec 17, 2018 | 67.58 | 67.96 | 65.77 | 66.19 | 11,242,407 | -2.49(-3.63%) |
Dec 14, 2018 | 68.15 | 69.74 | 67.62 | 68.68 | 7,626,390 | -0.38(-0.55%) |
Dec 13, 2018 | 70.54 | 70.63 | 68.73 | 69.05 | 7,873,189 | -1.32(-1.87%) |
Dec 12, 2018 | 70.56 | 71.28 | 69.60 | 70.37 | 7,340,469 | +0.71(+1.02%) |
Dec 11, 2018 | 69.94 | 70.61 | 68.70 | 69.66 | 7,343,918 | +1.00(+1.46%) |
Dec 10, 2018 | 69.22 | 69.79 | 66.86 | 68.66 | 7,641,029 | -0.79(-1.13%) |
Dec 07, 2018 | 71.05 | 71.93 | 69.00 | 69.44 | 6,477,853 | -2.08(-2.91%) |
Dec 06, 2018 | 70.42 | 71.55 | 69.68 | 71.53 | 9,961,649 | -0.24(-0.33%) |
Dec 04, 2018 | 73.31 | 74.23 | 71.40 | 71.76 | 9,294,224 | -2.04(-2.76%) |
Dec 03, 2018 | 73.00 | 74.80 | 72.84 | 73.80 | 10,778,875 | +2.67(+3.75%) |
Nov 30, 2018 | 70.24 | 71.47 | 69.97 | 71.13 | 8,393,560 | +0.95(+1.35%) |
Nov 29, 2018 | 70.46 | 70.76 | 69.22 | 70.18 | 5,684,681 | -0.30(-0.43%) |
Nov 28, 2018 | 68.26 | 70.58 | 68.26 | 70.48 | 6,531,564 | +2.43(+3.56%) |
Nov 27, 2018 | 68.24 | 68.49 | 67.31 | 68.06 | 5,304,807 | -0.59(-0.85%) |
Nov 26, 2018 | 68.29 | 68.92 | 68.23 | 68.64 | 6,224,938 | +1.15(+1.71%) |
Nov 23, 2018 | 68.02 | 68.46 | 67.41 | 67.49 | 2,735,328 | -0.83(-1.22%) |
Nov 21, 2018 | 68.32 | 68.32 | 68.32 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.55 | 68.04 | 65.63 | 67.14 | 9,590,390 | -1.32(-1.93%) |
Nov 19, 2018 | 70.51 | 70.57 | 67.84 | 68.46 | 7,088,865 | -2.10(-2.97%) |
Nov 16, 2018 | 69.63 | 71.30 | 68.97 | 70.56 | 8,541,984 | +0.39(+0.55%) |
Nov 15, 2018 | 70.28 | 70.49 | 68.81 | 70.17 | 8,311,932 | -0.82(-1.16%) |
Nov 14, 2018 | 72.05 | 73.15 | 70.70 | 70.99 | 8,332,377 | +0.00(+0.00%) |
Nov 13, 2018 | 71.30 | 71.99 | 70.65 | 70.99 | 4,855,389 | +0.09(+0.13%) |
Nov 12, 2018 | 72.08 | 72.48 | 70.79 | 70.90 | 5,504,296 | -1.19(-1.65%) |
Nov 09, 2018 | 73.36 | 73.42 | 71.30 | 72.09 | 5,018,459 | -1.34(-1.83%) |
Nov 08, 2018 | 73.34 | 73.79 | 72.92 | 73.43 | 5,707,099 | -0.18(-0.24%) |
Nov 07, 2018 | 72.64 | 73.85 | 72.29 | 73.61 | 5,662,376 | +1.32(+1.83%) |
Nov 06, 2018 | 73.01 | 73.24 | 72.09 | 72.29 | 6,802,666 | -0.91(-1.24%) |
Nov 05, 2018 | 72.21 | 73.42 | 71.80 | 73.19 | 7,456,310 | +0.90(+1.24%) |
Nov 02, 2018 | 73.19 | 74.19 | 71.47 | 72.30 | 7,409,528 | -0.20(-0.27%) |
Nov 01, 2018 | 71.02 | 72.54 | 70.65 | 72.49 | 6,480,164 | +1.65(+2.33%) |
Oct 31, 2018 | 71.28 | 72.07 | 70.73 | 70.84 | 9,243,283 | +0.50(+0.71%) |
Oct 30, 2018 | 68.98 | 70.46 | 68.74 | 70.34 | 10,031,084 | +2.19(+3.21%) |
Oct 29, 2018 | 69.16 | 69.87 | 67.40 | 68.15 | 10,459,350 | +0.11(+0.17%) |
Oct 26, 2018 | 67.97 | 68.64 | 66.74 | 68.04 | 8,867,177 | -0.97(-1.41%) |
Oct 25, 2018 | 68.62 | 69.39 | 68.19 | 69.01 | 8,061,263 | +0.93(+1.36%) |
Oct 24, 2018 | 69.36 | 70.44 | 67.92 | 68.09 | 8,771,871 | -1.16(-1.68%) |
Oct 23, 2018 | 70.04 | 70.22 | 68.04 | 69.25 | 12,100,750 | -1.46(-2.07%) |
Oct 22, 2018 | 70.47 | 71.00 | 70.14 | 70.71 | 7,459,765 | +0.65(+0.93%) |
Oct 19, 2018 | 71.59 | 71.80 | 69.99 | 70.06 | 7,733,873 | -1.31(-1.84%) |
Oct 18, 2018 | 73.07 | 73.08 | 70.81 | 71.37 | 8,073,783 | -0.83(-1.15%) |
Oct 17, 2018 | 73.18 | 73.45 | 71.69 | 72.20 | 7,220,877 | -0.94(-1.29%) |
Oct 16, 2018 | 71.37 | 73.31 | 71.11 | 73.15 | 8,202,765 | +2.35(+3.32%) |
Oct 15, 2018 | 71.53 | 71.90 | 70.78 | 70.79 | 6,132,111 | -0.87(-1.21%) |
Oct 12, 2018 | 71.72 | 72.56 | 70.72 | 71.66 | 11,009,743 | +1.32(+1.88%) |
Oct 11, 2018 | 70.59 | 72.76 | 69.77 | 70.34 | 12,214,604 | -0.41(-0.57%) |
Oct 10, 2018 | 75.20 | 75.56 | 70.59 | 70.75 | 13,746,264 | -5.17(-6.81%) |
Oct 09, 2018 | 75.87 | 76.93 | 75.68 | 75.92 | 8,096,483 | +0.18(+0.24%) |
Oct 08, 2018 | 75.56 | 76.03 | 74.66 | 75.74 | 8,535,948 | +0.10(+0.14%) |
Oct 05, 2018 | 75.61 | 76.46 | 74.99 | 75.64 | 7,435,056 | -0.06(-0.07%) |
Oct 04, 2018 | 77.73 | 77.87 | 75.54 | 75.69 | 9,703,771 | -2.19(-2.81%) |
Oct 03, 2018 | 77.35 | 78.32 | 77.18 | 77.88 | 10,642,037 | -0.25(-0.33%) |
Oct 02, 2018 | 79.62 | 79.82 | 77.88 | 78.14 | 8,946,793 | -1.60(-2.00%) |