Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.00 | 63.68 | 61.93 | 63.59 | 229,524 | +0.86(+1.36%) |
Dec 28, 2018 | 62.82 | 63.49 | 62.13 | 62.74 | 286,905 | +0.02(+0.03%) |
Dec 27, 2018 | 62.26 | 62.94 | 60.92 | 62.72 | 385,281 | +0.40(+0.64%) |
Dec 26, 2018 | 61.86 | 62.45 | 60.42 | 62.32 | 371,446 | +0.73(+1.19%) |
Dec 24, 2018 | 66.49 | 66.49 | 61.56 | 61.59 | 204,262 | -4.90(-7.36%) |
Dec 21, 2018 | 66.34 | 67.99 | 66.11 | 66.49 | 1,057,641 | +0.07(+0.11%) |
Dec 20, 2018 | 66.95 | 68.24 | 65.85 | 66.41 | 605,678 | -0.18(-0.27%) |
Dec 19, 2018 | 66.97 | 67.87 | 65.63 | 66.59 | 380,583 | -0.20(-0.30%) |
Dec 18, 2018 | 67.50 | 68.62 | 66.60 | 66.79 | 447,783 | -0.26(-0.38%) |
Dec 17, 2018 | 69.00 | 69.20 | 66.67 | 67.05 | 638,398 | -1.69(-2.46%) |
Dec 14, 2018 | 68.96 | 69.50 | 68.38 | 68.74 | 305,671 | -0.28(-0.41%) |
Dec 13, 2018 | 68.79 | 69.52 | 68.71 | 69.02 | 257,246 | +0.24(+0.35%) |
Dec 12, 2018 | 67.10 | 69.23 | 67.10 | 68.78 | 507,785 | +1.37(+2.03%) |
Dec 11, 2018 | 67.33 | 67.82 | 66.84 | 67.41 | 419,192 | +0.07(+0.11%) |
Dec 10, 2018 | 67.24 | 67.57 | 65.81 | 67.33 | 268,624 | +0.20(+0.30%) |
Dec 07, 2018 | 67.49 | 68.03 | 66.79 | 67.13 | 440,764 | -0.33(-0.49%) |
Dec 06, 2018 | 67.32 | 67.48 | 66.10 | 67.47 | 476,804 | +0.49(+0.73%) |
Dec 04, 2018 | 66.79 | 68.09 | 66.47 | 66.98 | 501,633 | +0.31(+0.46%) |
Dec 03, 2018 | 65.86 | 66.78 | 64.95 | 66.67 | 468,282 | +1.19(+1.82%) |
Nov 30, 2018 | 63.88 | 65.63 | 63.34 | 65.48 | 645,146 | +1.60(+2.51%) |
Nov 29, 2018 | 65.06 | 65.26 | 63.61 | 63.88 | 460,262 | -1.00(-1.54%) |
Nov 28, 2018 | 63.27 | 65.43 | 63.26 | 64.87 | 3,209,726 | +0.94(+1.47%) |
Nov 27, 2018 | 67.78 | 68.16 | 63.49 | 63.93 | 866,184 | -5.35(-7.73%) |
Nov 26, 2018 | 69.09 | 69.54 | 68.48 | 69.29 | 89,561 | +0.42(+0.60%) |
Nov 23, 2018 | 68.46 | 69.37 | 68.44 | 68.87 | 56,298 | +0.13(+0.19%) |
Nov 21, 2018 | 68.74 | 68.74 | 68.74 | 0 | -0.98(-1.41%) | |
Nov 20, 2018 | 70.12 | 70.73 | 69.26 | 69.72 | 156,947 | -0.22(-0.32%) |
Nov 19, 2018 | 70.12 | 70.66 | 69.07 | 69.94 | 185,851 | -0.24(-0.34%) |
Nov 16, 2018 | 70.31 | 70.56 | 69.50 | 70.19 | 212,081 | +0.05(+0.07%) |
Nov 15, 2018 | 69.94 | 70.34 | 68.51 | 70.14 | 215,555 | +0.02(+0.04%) |
Nov 14, 2018 | 70.24 | 70.78 | 69.47 | 70.11 | 235,183 | +0.31(+0.44%) |
Nov 13, 2018 | 70.11 | 70.31 | 69.11 | 69.80 | 173,968 | -0.23(-0.33%) |
Nov 12, 2018 | 68.87 | 71.03 | 68.87 | 70.03 | 264,204 | +1.04(+1.51%) |
Nov 09, 2018 | 68.00 | 69.80 | 68.00 | 68.99 | 241,839 | +0.83(+1.21%) |
Nov 08, 2018 | 68.20 | 68.87 | 66.99 | 68.17 | 168,307 | -0.02(-0.02%) |
Nov 07, 2018 | 67.17 | 68.32 | 66.70 | 68.18 | 207,897 | +1.21(+1.80%) |
Nov 06, 2018 | 65.94 | 67.24 | 65.13 | 66.98 | 175,274 | +1.00(+1.52%) |
Nov 05, 2018 | 64.53 | 66.10 | 64.53 | 65.98 | 182,247 | +1.60(+2.49%) |
Nov 02, 2018 | 63.51 | 64.52 | 63.17 | 64.38 | 204,437 | +0.76(+1.19%) |
Nov 01, 2018 | 63.81 | 64.42 | 62.94 | 63.61 | 244,099 | -0.22(-0.35%) |
Oct 31, 2018 | 65.14 | 65.33 | 63.51 | 63.84 | 306,869 | -1.51(-2.31%) |
Oct 30, 2018 | 65.12 | 66.01 | 64.81 | 65.35 | 137,583 | +0.31(+0.48%) |
Oct 29, 2018 | 65.04 | 65.87 | 64.54 | 65.04 | 129,686 | +0.31(+0.48%) |
Oct 26, 2018 | 65.52 | 65.59 | 63.94 | 64.72 | 166,915 | -0.64(-0.97%) |
Oct 25, 2018 | 66.64 | 66.67 | 64.97 | 65.36 | 218,596 | -1.41(-2.12%) |
Oct 24, 2018 | 65.94 | 67.59 | 65.73 | 66.77 | 219,506 | +0.97(+1.48%) |
Oct 23, 2018 | 66.17 | 66.56 | 65.16 | 65.80 | 185,844 | -0.55(-0.83%) |
Oct 22, 2018 | 66.72 | 67.38 | 66.09 | 66.35 | 212,889 | -0.17(-0.26%) |
Oct 19, 2018 | 65.35 | 67.09 | 65.35 | 66.52 | 174,419 | +0.97(+1.49%) |
Oct 18, 2018 | 65.75 | 66.56 | 65.36 | 65.55 | 124,137 | -0.26(-0.40%) |
Oct 17, 2018 | 65.38 | 65.86 | 64.63 | 65.81 | 169,350 | +0.09(+0.14%) |
Oct 16, 2018 | 64.94 | 66.05 | 64.67 | 65.72 | 178,446 | +0.57(+0.87%) |
Oct 15, 2018 | 64.16 | 65.59 | 64.16 | 65.15 | 170,345 | +0.93(+1.44%) |
Oct 12, 2018 | 66.01 | 66.38 | 63.69 | 64.23 | 295,097 | -1.67(-2.53%) |
Oct 11, 2018 | 67.25 | 67.42 | 65.82 | 65.90 | 330,793 | -1.38(-2.05%) |
Oct 10, 2018 | 67.43 | 68.63 | 67.13 | 67.27 | 228,378 | -0.52(-0.77%) |
Oct 09, 2018 | 67.93 | 68.70 | 67.64 | 67.80 | 191,613 | -0.15(-0.22%) |
Oct 08, 2018 | 66.94 | 68.22 | 66.91 | 67.94 | 146,102 | +1.31(+1.96%) |
Oct 05, 2018 | 66.26 | 67.04 | 66.21 | 66.64 | 198,022 | +0.48(+0.72%) |
Oct 04, 2018 | 65.53 | 66.54 | 65.20 | 66.16 | 188,806 | +0.52(+0.79%) |
Oct 03, 2018 | 66.40 | 66.80 | 65.29 | 65.64 | 170,889 | +0.16(+0.24%) |
Oct 02, 2018 | 65.02 | 65.91 | 64.85 | 65.48 | 172,678 | +0.50(+0.76%) |