Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.09 | 63.43 | 62.16 | 62.92 | 1,849,205 | +0.34(+0.55%) |
Dec 28, 2018 | 63.30 | 63.67 | 62.21 | 62.57 | 1,945,906 | -0.61(-0.97%) |
Dec 27, 2018 | 61.58 | 63.18 | 60.63 | 63.18 | 1,892,118 | +0.33(+0.53%) |
Dec 26, 2018 | 59.64 | 62.85 | 58.50 | 62.85 | 2,190,087 | +3.80(+6.44%) |
Dec 24, 2018 | 60.84 | 61.01 | 59.00 | 59.05 | 1,178,672 | -2.41(-3.92%) |
Dec 21, 2018 | 62.03 | 63.21 | 61.01 | 61.45 | 2,184,533 | -0.80(-1.28%) |
Dec 20, 2018 | 63.12 | 64.29 | 61.87 | 62.25 | 1,835,659 | -1.78(-2.78%) |
Dec 19, 2018 | 65.23 | 66.27 | 63.63 | 64.03 | 1,184,977 | -0.86(-1.32%) |
Dec 18, 2018 | 66.48 | 66.61 | 64.56 | 64.89 | 1,239,890 | -1.57(-2.36%) |
Dec 17, 2018 | 67.71 | 68.17 | 66.02 | 66.46 | 3,635,903 | -1.33(-1.96%) |
Dec 14, 2018 | 68.97 | 69.32 | 67.50 | 67.79 | 528,852 | -1.74(-2.50%) |
Dec 13, 2018 | 69.35 | 70.01 | 68.90 | 69.52 | 475,631 | +0.08(+0.12%) |
Dec 12, 2018 | 70.25 | 70.78 | 69.42 | 69.44 | 703,312 | +0.34(+0.49%) |
Dec 11, 2018 | 70.21 | 70.35 | 68.40 | 69.10 | 610,759 | -0.01(-0.01%) |
Dec 10, 2018 | 69.84 | 70.15 | 67.61 | 69.11 | 823,851 | -1.24(-1.76%) |
Dec 07, 2018 | 72.01 | 73.18 | 70.25 | 70.35 | 416,648 | -0.36(-0.52%) |
Dec 06, 2018 | 70.66 | 70.85 | 69.21 | 70.71 | 1,053,039 | -1.51(-2.10%) |
Dec 04, 2018 | 74.46 | 74.69 | 72.11 | 72.23 | 303,994 | -2.27(-3.04%) |
Dec 03, 2018 | 74.41 | 74.83 | 73.57 | 74.50 | 710,788 | +1.83(+2.52%) |
Nov 30, 2018 | 72.47 | 72.99 | 71.92 | 72.67 | 346,116 | -0.39(-0.53%) |
Nov 29, 2018 | 72.50 | 73.62 | 72.47 | 73.05 | 304,981 | +0.49(+0.68%) |
Nov 28, 2018 | 71.36 | 72.58 | 70.84 | 72.56 | 491,273 | +1.15(+1.61%) |
Nov 27, 2018 | 71.31 | 71.95 | 70.96 | 71.41 | 532,191 | -0.27(-0.37%) |
Nov 26, 2018 | 71.14 | 72.08 | 71.14 | 71.68 | 666,968 | +1.17(+1.67%) |
Nov 23, 2018 | 71.03 | 71.22 | 70.04 | 70.50 | 323,017 | -2.39(-3.28%) |
Nov 21, 2018 | 72.89 | 72.89 | 72.89 | 0 | +1.24(+1.73%) | |
Nov 20, 2018 | 73.21 | 73.21 | 71.11 | 71.65 | 584,099 | -2.57(-3.47%) |
Nov 19, 2018 | 73.79 | 74.55 | 73.57 | 74.23 | 277,611 | -0.08(-0.11%) |
Nov 16, 2018 | 73.98 | 74.54 | 73.45 | 74.31 | 221,109 | +0.68(+0.92%) |
Nov 15, 2018 | 71.98 | 73.63 | 71.40 | 73.63 | 456,320 | +1.24(+1.71%) |
Nov 14, 2018 | 73.65 | 74.01 | 71.73 | 72.39 | 521,715 | -0.11(-0.15%) |
Nov 13, 2018 | 74.08 | 74.50 | 72.23 | 72.50 | 434,682 | -1.82(-2.45%) |
Nov 12, 2018 | 76.56 | 76.76 | 74.19 | 74.32 | 213,879 | -1.70(-2.24%) |
Nov 09, 2018 | 75.15 | 76.51 | 74.71 | 76.02 | 260,390 | -0.20(-0.27%) |
Nov 08, 2018 | 77.73 | 78.30 | 75.99 | 76.22 | 211,412 | -1.76(-2.26%) |
Nov 07, 2018 | 77.66 | 78.40 | 76.88 | 77.98 | 258,575 | +1.28(+1.67%) |
Nov 06, 2018 | 76.62 | 76.92 | 75.87 | 76.71 | 231,827 | +0.16(+0.21%) |
Nov 05, 2018 | 76.09 | 76.77 | 75.95 | 76.54 | 220,605 | +1.27(+1.69%) |
Nov 02, 2018 | 76.36 | 76.76 | 74.59 | 75.27 | 226,420 | -0.26(-0.34%) |
Nov 01, 2018 | 75.04 | 75.87 | 74.29 | 75.53 | 244,649 | +0.74(+1.00%) |
Oct 31, 2018 | 74.92 | 76.13 | 74.75 | 74.79 | 436,195 | +0.45(+0.61%) |
Oct 30, 2018 | 72.55 | 74.49 | 72.37 | 74.33 | 521,531 | +1.57(+2.16%) |
Oct 29, 2018 | 74.63 | 74.75 | 71.73 | 72.76 | 476,205 | -1.48(-2.00%) |
Oct 26, 2018 | 74.17 | 75.20 | 73.02 | 74.24 | 504,722 | -0.60(-0.80%) |
Oct 25, 2018 | 74.86 | 75.59 | 74.33 | 74.84 | 468,298 | +0.96(+1.29%) |
Oct 24, 2018 | 77.44 | 77.44 | 73.85 | 73.89 | 960,650 | -3.19(-4.14%) |
Oct 23, 2018 | 78.02 | 78.02 | 76.07 | 77.08 | 379,685 | -2.23(-2.81%) |
Oct 22, 2018 | 80.16 | 80.23 | 78.83 | 79.30 | 351,028 | -0.91(-1.13%) |
Oct 19, 2018 | 80.56 | 81.48 | 80.15 | 80.21 | 322,399 | -0.65(-0.80%) |
Oct 18, 2018 | 80.58 | 81.67 | 80.43 | 80.86 | 270,946 | -0.56(-0.69%) |
Oct 17, 2018 | 81.89 | 82.14 | 80.79 | 81.42 | 247,848 | -0.70(-0.85%) |
Oct 16, 2018 | 81.59 | 82.23 | 81.40 | 82.11 | 201,357 | +0.79(+0.97%) |
Oct 15, 2018 | 81.85 | 82.26 | 81.33 | 81.33 | 281,934 | -0.49(-0.59%) |
Oct 12, 2018 | 82.53 | 82.65 | 80.60 | 81.81 | 380,332 | +0.36(+0.45%) |
Oct 11, 2018 | 83.42 | 83.60 | 81.06 | 81.45 | 556,903 | -2.57(-3.06%) |
Oct 10, 2018 | 87.19 | 87.49 | 83.99 | 84.02 | 364,698 | -3.25(-3.72%) |
Oct 09, 2018 | 86.66 | 87.88 | 86.39 | 87.27 | 217,695 | +0.81(+0.94%) |
Oct 08, 2018 | 85.88 | 86.53 | 85.54 | 86.46 | 174,041 | +0.01(+0.01%) |
Oct 05, 2018 | 86.48 | 86.79 | 85.90 | 86.45 | 188,622 | -0.06(-0.07%) |
Oct 04, 2018 | 86.78 | 87.27 | 86.06 | 86.51 | 189,246 | -0.61(-0.70%) |
Oct 03, 2018 | 86.51 | 87.30 | 86.36 | 87.12 | 381,175 | +0.84(+0.98%) |
Oct 02, 2018 | 86.29 | 86.56 | 85.68 | 86.27 | 165,413 | -0.01(-0.01%) |