Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 65.79 | 65.79 | 65.74 | 65.75 | 34,462 | +0.00(+0.00%) |
Dec 28, 2018 | 65.73 | 65.79 | 65.72 | 65.75 | 100,762 | +0.05(+0.08%) |
Dec 27, 2018 | 65.71 | 65.77 | 65.67 | 65.70 | 78,414 | +0.01(+0.01%) |
Dec 26, 2018 | 65.68 | 65.72 | 65.67 | 65.69 | 191,944 | +0.06(+0.10%) |
Dec 24, 2018 | 65.72 | 65.75 | 65.62 | 65.63 | 21,453 | -0.13(-0.20%) |
Dec 21, 2018 | 65.74 | 65.78 | 65.72 | 65.76 | 40,282 | +0.05(+0.08%) |
Dec 20, 2018 | 65.70 | 65.76 | 65.69 | 65.71 | 89,375 | -0.03(-0.05%) |
Dec 19, 2018 | 65.76 | 65.76 | 65.71 | 65.74 | 22,471 | -0.01(-0.01%) |
Dec 18, 2018 | 65.76 | 65.76 | 65.67 | 65.75 | 925,172 | -0.03(-0.04%) |
Dec 17, 2018 | 65.74 | 65.77 | 65.73 | 65.77 | 70,516 | +0.01(+0.01%) |
Dec 14, 2018 | 65.69 | 65.77 | 65.69 | 65.76 | 25,519 | +0.03(+0.05%) |
Dec 13, 2018 | 65.70 | 65.74 | 65.70 | 65.73 | 46,851 | -0.00(-0.01%) |
Dec 12, 2018 | 65.72 | 65.76 | 65.71 | 65.73 | 46,615 | +0.03(+0.04%) |
Dec 11, 2018 | 65.73 | 65.75 | 65.69 | 65.71 | 126,148 | -0.02(-0.03%) |
Dec 10, 2018 | 65.71 | 65.76 | 65.69 | 65.73 | 37,844 | -0.01(-0.02%) |
Dec 07, 2018 | 65.71 | 65.76 | 65.70 | 65.74 | 147,626 | -0.01(-0.01%) |
Dec 06, 2018 | 65.77 | 65.77 | 65.75 | 65.75 | 27,609 | -0.03(-0.04%) |
Dec 04, 2018 | 65.78 | 65.80 | 65.73 | 65.77 | 32,958 | +0.01(+0.02%) |
Dec 03, 2018 | 65.77 | 65.78 | 65.75 | 65.76 | 4,138 | -0.05(-0.08%) |
Nov 30, 2018 | 65.79 | 65.81 | 65.73 | 65.81 | 46,081 | +0.01(+0.02%) |
Nov 29, 2018 | 65.80 | 65.80 | 65.78 | 65.80 | 33,478 | +0.04(+0.06%) |
Nov 28, 2018 | 65.78 | 65.82 | 65.74 | 65.76 | 52,859 | -0.03(-0.05%) |
Nov 27, 2018 | 65.79 | 65.80 | 65.74 | 65.79 | 16,299 | +0.01(+0.01%) |
Nov 26, 2018 | 65.79 | 65.79 | 65.77 | 65.79 | 14,337 | -0.02(-0.03%) |
Nov 23, 2018 | 65.79 | 65.80 | 65.79 | 65.80 | 6,533 | +0.00(+0.00%) |
Nov 21, 2018 | 65.80 | 65.80 | 65.80 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 65.80 | 65.80 | 65.78 | 65.80 | 12,568 | +0.01(+0.02%) |
Nov 19, 2018 | 65.79 | 65.80 | 65.78 | 65.79 | 182,050 | +0.02(+0.03%) |
Nov 16, 2018 | 65.80 | 65.80 | 65.77 | 65.77 | 3,324 | -0.02(-0.03%) |
Nov 15, 2018 | 65.80 | 65.80 | 65.78 | 65.79 | 9,130 | -0.02(-0.03%) |
Nov 14, 2018 | 65.79 | 65.80 | 65.75 | 65.80 | 22,332 | -0.02(-0.03%) |
Nov 13, 2018 | 65.79 | 65.82 | 65.77 | 65.82 | 31,627 | +0.03(+0.04%) |
Nov 12, 2018 | 65.78 | 65.79 | 65.72 | 65.79 | 9,706 | +0.01(+0.02%) |
Nov 09, 2018 | 65.79 | 65.80 | 65.73 | 65.78 | 117,496 | +0.04(+0.06%) |
Nov 08, 2018 | 65.76 | 65.78 | 65.73 | 65.74 | 784,862 | -0.03(-0.05%) |
Nov 07, 2018 | 65.77 | 65.79 | 65.76 | 65.78 | 69,879 | +0.08(+0.12%) |
Nov 06, 2018 | 65.72 | 65.77 | 65.68 | 65.70 | 138,579 | -0.06(-0.09%) |
Nov 05, 2018 | 65.75 | 65.76 | 65.73 | 65.76 | 13,022 | +0.01(+0.02%) |
Nov 02, 2018 | 65.74 | 65.76 | 65.72 | 65.75 | 3,438 | -0.01(-0.02%) |
Nov 01, 2018 | 65.75 | 65.77 | 65.74 | 65.76 | 16,364 | +0.01(+0.01%) |
Oct 31, 2018 | 65.75 | 65.75 | 65.71 | 65.75 | 7,370 | +0.00(+0.00%) |
Oct 30, 2018 | 65.69 | 65.75 | 65.69 | 65.75 | 9,489 | +0.01(+0.01%) |
Oct 29, 2018 | 65.73 | 65.74 | 65.71 | 65.74 | 23,423 | -0.01(-0.01%) |
Oct 26, 2018 | 65.69 | 65.77 | 65.69 | 65.75 | 225,002 | +0.03(+0.04%) |
Oct 25, 2018 | 65.73 | 65.73 | 65.66 | 65.73 | 13,322 | +0.05(+0.08%) |
Oct 24, 2018 | 65.72 | 65.73 | 65.65 | 65.67 | 44,335 | -0.05(-0.07%) |
Oct 23, 2018 | 65.72 | 65.73 | 65.71 | 65.72 | 14,531 | +0.01(+0.02%) |
Oct 22, 2018 | 65.67 | 65.74 | 65.66 | 65.71 | 34,547 | -0.03(-0.04%) |
Oct 19, 2018 | 65.75 | 65.75 | 65.71 | 65.73 | 35,490 | +0.01(+0.01%) |
Oct 18, 2018 | 65.68 | 65.73 | 65.68 | 65.73 | 14,721 | +0.03(+0.05%) |
Oct 17, 2018 | 65.73 | 65.73 | 65.66 | 65.69 | 7,998 | -0.03(-0.05%) |
Oct 16, 2018 | 65.65 | 65.73 | 65.65 | 65.73 | 7,778 | +0.03(+0.05%) |
Oct 15, 2018 | 65.70 | 65.73 | 65.67 | 65.69 | 23,752 | +0.07(+0.11%) |
Oct 12, 2018 | 65.66 | 65.68 | 65.60 | 65.62 | 36,983 | -0.07(-0.11%) |
Oct 11, 2018 | 65.71 | 65.71 | 65.65 | 65.69 | 28,500 | +0.01(+0.02%) |
Oct 10, 2018 | 65.70 | 65.70 | 65.68 | 65.68 | 13,102 | +0.01(+0.02%) |
Oct 09, 2018 | 65.70 | 65.70 | 65.67 | 65.67 | 14,344 | -0.04(-0.06%) |
Oct 08, 2018 | 65.66 | 65.71 | 65.65 | 65.71 | 27,212 | +0.03(+0.05%) |
Oct 05, 2018 | 65.68 | 65.69 | 65.66 | 65.67 | 7,580 | +0.05(+0.08%) |
Oct 04, 2018 | 65.65 | 65.68 | 65.62 | 65.62 | 11,199 | -0.05(-0.08%) |
Oct 03, 2018 | 65.66 | 65.70 | 65.66 | 65.67 | 15,075 | -0.03(-0.04%) |
Oct 02, 2018 | 65.66 | 65.71 | 65.66 | 65.70 | 44,896 | -0.01(-0.01%) |