Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.76 | 68.86 | 68.76 | 68.79 | 19,559 | +0.09(+0.13%) |
Dec 28, 2018 | 68.92 | 68.93 | 68.71 | 68.71 | 59,703 | +0.05(+0.07%) |
Dec 27, 2018 | 68.63 | 68.74 | 68.57 | 68.66 | 26,730 | -0.45(-0.65%) |
Dec 26, 2018 | 68.89 | 69.11 | 68.86 | 69.11 | 96,662 | +0.27(+0.40%) |
Dec 24, 2018 | 68.84 | 68.93 | 68.80 | 68.83 | 9,728 | +0.08(+0.11%) |
Dec 21, 2018 | 69.36 | 69.44 | 68.73 | 68.75 | 45,878 | -0.77(-1.11%) |
Dec 20, 2018 | 69.63 | 69.63 | 69.36 | 69.53 | 74,146 | +0.09(+0.13%) |
Dec 19, 2018 | 70.11 | 70.20 | 69.28 | 69.44 | 9,435 | -0.64(-0.92%) |
Dec 18, 2018 | 70.11 | 70.31 | 69.98 | 70.08 | 10,378 | -0.00(-0.00%) |
Dec 17, 2018 | 70.15 | 70.20 | 70.06 | 70.09 | 37,683 | -0.04(-0.05%) |
Dec 14, 2018 | 69.87 | 70.14 | 69.87 | 70.12 | 14,234 | -0.46(-0.65%) |
Dec 13, 2018 | 70.58 | 70.67 | 70.58 | 70.58 | 4,790 | +0.08(+0.11%) |
Dec 12, 2018 | 70.47 | 70.79 | 70.47 | 70.50 | 11,904 | +0.16(+0.22%) |
Dec 11, 2018 | 70.44 | 70.48 | 70.25 | 70.35 | 7,111 | +0.12(+0.17%) |
Dec 10, 2018 | 70.38 | 70.43 | 70.01 | 70.23 | 12,081 | -0.14(-0.19%) |
Dec 07, 2018 | 70.56 | 70.63 | 70.35 | 70.37 | 3,891 | -0.29(-0.41%) |
Dec 06, 2018 | 70.53 | 70.67 | 70.36 | 70.66 | 15,436 | -0.98(-1.36%) |
Dec 04, 2018 | 71.92 | 72.06 | 71.58 | 71.64 | 55,300 | -0.22(-0.31%) |
Dec 03, 2018 | 72.00 | 72.03 | 71.75 | 71.86 | 118,119 | +0.62(+0.87%) |
Nov 30, 2018 | 71.20 | 71.43 | 71.10 | 71.24 | 21,008 | -0.20(-0.27%) |
Nov 29, 2018 | 71.46 | 71.62 | 71.18 | 71.44 | 11,603 | +0.06(+0.08%) |
Nov 28, 2018 | 70.59 | 71.53 | 70.53 | 71.38 | 17,263 | +0.82(+1.16%) |
Nov 27, 2018 | 70.63 | 70.69 | 70.34 | 70.56 | 19,864 | -0.02(-0.03%) |
Nov 26, 2018 | 70.68 | 70.74 | 70.57 | 70.58 | 52,932 | +0.01(+0.01%) |
Nov 23, 2018 | 70.64 | 70.64 | 70.57 | 70.57 | 1,639 | -0.33(-0.47%) |
Nov 21, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.42(+0.60%) | |
Nov 20, 2018 | 70.83 | 70.87 | 70.47 | 70.48 | 26,440 | -0.69(-0.97%) |
Nov 19, 2018 | 71.23 | 71.29 | 71.06 | 71.17 | 16,187 | -0.46(-0.64%) |
Nov 16, 2018 | 71.35 | 71.63 | 71.30 | 71.63 | 17,319 | +0.58(+0.81%) |
Nov 15, 2018 | 70.92 | 71.19 | 70.85 | 71.06 | 20,353 | +0.41(+0.58%) |
Nov 14, 2018 | 70.56 | 70.74 | 70.38 | 70.65 | 7,778 | +0.25(+0.35%) |
Nov 13, 2018 | 70.30 | 70.43 | 70.24 | 70.40 | 7,405 | +0.33(+0.47%) |
Nov 12, 2018 | 70.28 | 70.32 | 70.07 | 70.07 | 23,400 | -0.45(-0.64%) |
Nov 09, 2018 | 70.74 | 70.74 | 70.41 | 70.52 | 17,831 | -0.23(-0.33%) |
Nov 08, 2018 | 71.22 | 71.22 | 70.51 | 70.75 | 63,351 | -0.24(-0.34%) |
Nov 07, 2018 | 71.03 | 71.13 | 70.99 | 71.00 | 16,550 | +0.52(+0.73%) |
Nov 06, 2018 | 70.48 | 70.56 | 70.45 | 70.48 | 7,932 | +0.20(+0.28%) |
Nov 05, 2018 | 70.37 | 70.42 | 70.18 | 70.29 | 211,497 | +0.08(+0.11%) |
Nov 02, 2018 | 70.39 | 70.44 | 70.10 | 70.21 | 22,135 | -0.15(-0.21%) |
Nov 01, 2018 | 70.04 | 70.36 | 70.04 | 70.35 | 8,680 | +1.32(+1.91%) |
Oct 31, 2018 | 69.11 | 69.16 | 68.94 | 69.03 | 11,070 | -0.33(-0.48%) |
Oct 30, 2018 | 69.22 | 69.42 | 69.22 | 69.37 | 4,446 | +0.45(+0.65%) |
Oct 29, 2018 | 69.18 | 69.20 | 68.85 | 68.92 | 13,620 | -0.30(-0.44%) |
Oct 26, 2018 | 68.77 | 69.25 | 68.76 | 69.22 | 5,436 | +0.14(+0.20%) |
Oct 25, 2018 | 69.09 | 69.16 | 69.01 | 69.08 | 28,582 | +0.20(+0.28%) |
Oct 24, 2018 | 69.25 | 69.25 | 68.88 | 68.89 | 4,964 | -0.28(-0.41%) |
Oct 23, 2018 | 69.18 | 69.21 | 68.95 | 69.17 | 22,102 | +0.06(+0.08%) |
Oct 22, 2018 | 69.35 | 69.35 | 69.09 | 69.11 | 7,355 | -0.33(-0.48%) |
Oct 19, 2018 | 69.64 | 69.72 | 69.40 | 69.44 | 21,334 | +0.09(+0.13%) |
Oct 18, 2018 | 69.49 | 69.63 | 69.24 | 69.36 | 4,615 | -0.09(-0.13%) |
Oct 17, 2018 | 69.56 | 69.62 | 69.40 | 69.44 | 13,905 | -0.22(-0.31%) |
Oct 16, 2018 | 69.68 | 69.72 | 69.60 | 69.66 | 9,248 | +0.12(+0.17%) |
Oct 15, 2018 | 69.58 | 69.69 | 69.54 | 69.54 | 8,333 | +0.21(+0.31%) |
Oct 12, 2018 | 69.52 | 69.58 | 69.32 | 69.33 | 34,771 | -0.05(-0.07%) |
Oct 11, 2018 | 69.20 | 69.46 | 69.20 | 69.38 | 46,257 | +0.39(+0.57%) |
Oct 10, 2018 | 69.18 | 69.23 | 68.95 | 68.99 | 20,228 | -0.24(-0.35%) |
Oct 09, 2018 | 68.86 | 69.24 | 68.86 | 69.23 | 14,493 | +0.22(+0.33%) |
Oct 08, 2018 | 68.57 | 69.03 | 68.57 | 69.01 | 2,966 | +0.34(+0.50%) |
Oct 05, 2018 | 69.00 | 69.06 | 68.66 | 68.66 | 37,233 | -0.33(-0.48%) |
Oct 04, 2018 | 69.12 | 69.16 | 68.85 | 69.00 | 22,359 | -0.32(-0.46%) |
Oct 03, 2018 | 69.66 | 69.73 | 69.32 | 69.32 | 23,352 | -0.78(-1.11%) |
Oct 02, 2018 | 69.97 | 70.21 | 69.97 | 70.10 | 5,282 | -0.38(-0.54%) |