Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.53 | 64.21 | 62.45 | 64.12 | 227,632 | +0.86(+1.36%) |
Dec 28, 2018 | 63.34 | 64.01 | 62.64 | 63.26 | 284,541 | +0.02(+0.03%) |
Dec 27, 2018 | 62.78 | 63.47 | 61.42 | 63.24 | 382,105 | +0.40(+0.64%) |
Dec 26, 2018 | 62.38 | 62.97 | 60.92 | 62.84 | 368,384 | +0.74(+1.19%) |
Dec 24, 2018 | 67.04 | 67.04 | 62.07 | 62.10 | 202,578 | -4.94(-7.36%) |
Dec 21, 2018 | 66.89 | 68.56 | 66.66 | 67.04 | 1,048,924 | +0.08(+0.11%) |
Dec 20, 2018 | 67.51 | 68.81 | 66.39 | 66.96 | 600,687 | -0.18(-0.27%) |
Dec 19, 2018 | 67.52 | 68.44 | 66.18 | 67.15 | 377,446 | -0.20(-0.30%) |
Dec 18, 2018 | 68.06 | 69.19 | 67.16 | 67.35 | 444,092 | -0.26(-0.38%) |
Dec 17, 2018 | 69.57 | 69.78 | 67.22 | 67.61 | 633,136 | -1.70(-2.45%) |
Dec 14, 2018 | 69.54 | 70.07 | 68.95 | 69.31 | 303,152 | -0.28(-0.41%) |
Dec 13, 2018 | 69.36 | 70.10 | 69.28 | 69.60 | 255,126 | +0.24(+0.35%) |
Dec 12, 2018 | 67.66 | 69.80 | 67.66 | 69.35 | 503,600 | +1.38(+2.03%) |
Dec 11, 2018 | 67.89 | 68.39 | 67.40 | 67.97 | 415,737 | +0.08(+0.11%) |
Dec 10, 2018 | 67.80 | 68.13 | 66.36 | 67.89 | 266,410 | +0.20(+0.30%) |
Dec 07, 2018 | 68.05 | 68.60 | 67.35 | 67.69 | 437,131 | -0.34(-0.49%) |
Dec 06, 2018 | 67.88 | 68.04 | 66.64 | 68.03 | 472,875 | +0.49(+0.73%) |
Dec 04, 2018 | 67.35 | 68.66 | 67.02 | 67.53 | 497,499 | +0.31(+0.46%) |
Dec 03, 2018 | 66.41 | 67.33 | 65.49 | 67.22 | 464,423 | +1.20(+1.82%) |
Nov 30, 2018 | 64.41 | 66.18 | 63.86 | 66.02 | 639,829 | +1.62(+2.51%) |
Nov 29, 2018 | 65.60 | 65.80 | 64.14 | 64.41 | 456,469 | -1.01(-1.54%) |
Nov 28, 2018 | 63.79 | 65.98 | 63.79 | 65.41 | 3,183,272 | +0.95(+1.47%) |
Nov 27, 2018 | 68.35 | 68.72 | 64.02 | 64.47 | 859,045 | -5.40(-7.73%) |
Nov 26, 2018 | 69.66 | 70.11 | 69.05 | 69.86 | 88,823 | +0.42(+0.60%) |
Nov 23, 2018 | 69.03 | 69.95 | 69.01 | 69.44 | 55,834 | +0.13(+0.19%) |
Nov 21, 2018 | 69.31 | 69.31 | 69.31 | 0 | -0.99(-1.41%) | |
Nov 20, 2018 | 70.70 | 71.31 | 69.84 | 70.30 | 155,654 | -0.23(-0.32%) |
Nov 19, 2018 | 70.70 | 71.25 | 69.65 | 70.53 | 184,319 | -0.24(-0.34%) |
Nov 16, 2018 | 70.89 | 71.15 | 70.08 | 70.77 | 210,333 | +0.05(+0.07%) |
Nov 15, 2018 | 70.53 | 70.93 | 69.08 | 70.72 | 213,779 | +0.03(+0.04%) |
Nov 14, 2018 | 70.82 | 71.37 | 70.05 | 70.69 | 233,244 | +0.31(+0.44%) |
Nov 13, 2018 | 70.69 | 70.89 | 69.68 | 70.38 | 172,534 | -0.23(-0.33%) |
Nov 12, 2018 | 69.44 | 71.62 | 69.44 | 70.62 | 262,026 | +1.05(+1.51%) |
Nov 09, 2018 | 68.57 | 70.38 | 68.57 | 69.57 | 239,846 | +0.83(+1.21%) |
Nov 08, 2018 | 68.77 | 69.44 | 67.54 | 68.73 | 166,920 | -0.02(-0.02%) |
Nov 07, 2018 | 67.73 | 68.89 | 67.26 | 68.75 | 206,183 | +1.22(+1.80%) |
Nov 06, 2018 | 66.48 | 67.80 | 65.67 | 67.53 | 173,829 | +1.01(+1.52%) |
Nov 05, 2018 | 65.07 | 66.65 | 65.07 | 66.53 | 180,745 | +1.62(+2.49%) |
Nov 02, 2018 | 64.04 | 65.06 | 63.69 | 64.91 | 202,753 | +0.77(+1.19%) |
Nov 01, 2018 | 64.34 | 64.96 | 63.46 | 64.14 | 242,087 | -0.22(-0.35%) |
Oct 31, 2018 | 65.68 | 65.88 | 64.04 | 64.37 | 304,340 | -1.52(-2.31%) |
Oct 30, 2018 | 65.66 | 66.56 | 65.35 | 65.89 | 136,449 | +0.32(+0.48%) |
Oct 29, 2018 | 65.58 | 66.42 | 65.08 | 65.58 | 128,617 | +0.32(+0.49%) |
Oct 26, 2018 | 66.07 | 66.13 | 64.47 | 65.26 | 165,539 | -0.64(-0.97%) |
Oct 25, 2018 | 67.19 | 67.23 | 65.51 | 65.90 | 216,794 | -1.42(-2.12%) |
Oct 24, 2018 | 66.49 | 68.15 | 66.28 | 67.33 | 217,697 | +0.98(+1.48%) |
Oct 23, 2018 | 66.72 | 67.11 | 65.70 | 66.34 | 184,313 | -0.56(-0.83%) |
Oct 22, 2018 | 67.28 | 67.94 | 66.64 | 66.90 | 211,134 | -0.17(-0.26%) |
Oct 19, 2018 | 65.89 | 67.65 | 65.89 | 67.08 | 172,982 | +0.98(+1.49%) |
Oct 18, 2018 | 66.29 | 67.11 | 65.90 | 66.09 | 123,113 | -0.27(-0.40%) |
Oct 17, 2018 | 65.93 | 66.41 | 65.17 | 66.36 | 167,954 | +0.09(+0.14%) |
Oct 16, 2018 | 65.48 | 66.60 | 65.21 | 66.27 | 176,976 | +0.57(+0.87%) |
Oct 15, 2018 | 64.69 | 66.13 | 64.69 | 65.69 | 168,941 | +0.93(+1.44%) |
Oct 12, 2018 | 66.56 | 66.93 | 64.22 | 64.76 | 292,665 | -1.68(-2.53%) |
Oct 11, 2018 | 67.81 | 67.98 | 66.37 | 66.44 | 328,067 | -1.39(-2.05%) |
Oct 10, 2018 | 67.99 | 69.20 | 67.69 | 67.83 | 226,496 | -0.52(-0.77%) |
Oct 09, 2018 | 68.49 | 69.27 | 68.20 | 68.36 | 190,034 | -0.15(-0.22%) |
Oct 08, 2018 | 67.49 | 68.78 | 67.47 | 68.51 | 144,898 | +1.32(+1.96%) |
Oct 05, 2018 | 66.81 | 67.60 | 66.76 | 67.19 | 196,390 | +0.48(+0.72%) |
Oct 04, 2018 | 66.08 | 67.09 | 65.74 | 66.71 | 187,250 | +0.52(+0.79%) |
Oct 03, 2018 | 66.95 | 67.35 | 65.83 | 66.18 | 169,480 | +0.16(+0.24%) |
Oct 02, 2018 | 65.56 | 66.46 | 65.39 | 66.03 | 171,254 | +0.50(+0.76%) |