Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.71 | 62.74 | 61.71 | 62.09 | 93,600 | -0.04(-0.06%) |
Dec 28, 2018 | 61.90 | 62.39 | 61.90 | 62.13 | 11,400 | -0.12(-0.19%) |
Dec 27, 2018 | 60.87 | 62.25 | 60.65 | 62.25 | 16,749 | -0.34(-0.54%) |
Dec 26, 2018 | 61.10 | 62.62 | 61.10 | 62.59 | 27,061 | +1.05(+1.71%) |
Dec 24, 2018 | 62.40 | 62.40 | 61.48 | 61.54 | 43,600 | -0.86(-1.38%) |
Dec 21, 2018 | 62.60 | 62.74 | 62.16 | 62.40 | 31,600 | -0.47(-0.75%) |
Dec 20, 2018 | 62.98 | 63.07 | 62.37 | 62.87 | 28,908 | -0.42(-0.66%) |
Dec 19, 2018 | 63.61 | 64.13 | 62.78 | 63.29 | 650,021 | -0.48(-0.75%) |
Dec 18, 2018 | 64.45 | 64.48 | 63.77 | 63.77 | 54,006 | -0.41(-0.64%) |
Dec 17, 2018 | 64.45 | 64.78 | 64.16 | 64.18 | 14,235 | -0.81(-1.25%) |
Dec 14, 2018 | 65.01 | 65.12 | 64.75 | 64.99 | 64,000 | -0.09(-0.14%) |
Dec 13, 2018 | 64.81 | 65.15 | 64.81 | 65.08 | 14,785 | +0.08(+0.12%) |
Dec 12, 2018 | 64.61 | 65.26 | 64.61 | 65.00 | 10,369 | +0.15(+0.23%) |
Dec 11, 2018 | 64.93 | 65.08 | 64.59 | 64.85 | 18,002 | +0.43(+0.67%) |
Dec 10, 2018 | 64.78 | 64.78 | 64.19 | 64.42 | 56,780 | -0.09(-0.14%) |
Dec 07, 2018 | 65.49 | 65.49 | 64.50 | 64.51 | 62,600 | -0.47(-0.72%) |
Dec 06, 2018 | 64.95 | 64.98 | 64.35 | 64.98 | 33,406 | -0.17(-0.26%) |
Dec 04, 2018 | 65.70 | 65.91 | 65.08 | 65.15 | 26,300 | -0.74(-1.12%) |
Dec 03, 2018 | 66.45 | 66.45 | 65.70 | 65.89 | 22,011 | +0.16(+0.24%) |
Nov 30, 2018 | 65.56 | 65.96 | 65.56 | 65.73 | 6,700 | +0.04(+0.06%) |
Nov 29, 2018 | 65.89 | 65.94 | 65.69 | 65.69 | 20,378 | -0.19(-0.29%) |
Nov 28, 2018 | 65.16 | 65.88 | 65.00 | 65.88 | 47,464 | +0.63(+0.97%) |
Nov 27, 2018 | 65.24 | 65.36 | 65.14 | 65.25 | 7,961 | -0.38(-0.58%) |
Nov 26, 2018 | 65.48 | 65.77 | 65.20 | 65.63 | 15,357 | +0.50(+0.77%) |
Nov 23, 2018 | 65.40 | 65.46 | 65.09 | 65.13 | 20,000 | -0.29(-0.44%) |
Nov 21, 2018 | 65.42 | 65.42 | 65.42 | 0 | +0.37(+0.57%) | |
Nov 20, 2018 | 64.92 | 65.35 | 64.92 | 65.05 | 20,495 | -0.35(-0.54%) |
Nov 19, 2018 | 65.35 | 65.62 | 65.19 | 65.40 | 11,654 | -0.10(-0.15%) |
Nov 16, 2018 | 65.96 | 65.96 | 65.45 | 65.50 | 48,700 | -0.46(-0.70%) |
Nov 15, 2018 | 65.70 | 65.96 | 65.33 | 65.96 | 7,480 | -0.01(-0.02%) |
Nov 14, 2018 | 66.25 | 66.46 | 65.82 | 65.97 | 14,054 | -0.28(-0.42%) |
Nov 13, 2018 | 66.56 | 66.60 | 66.25 | 66.25 | 4,737 | -0.28(-0.42%) |
Nov 12, 2018 | 67.26 | 67.26 | 66.35 | 66.53 | 13,479 | -0.47(-0.70%) |
Nov 09, 2018 | 67.55 | 67.75 | 66.80 | 67.00 | 12,200 | -0.55(-0.81%) |
Nov 08, 2018 | 67.47 | 67.55 | 67.24 | 67.55 | 22,844 | +0.22(+0.33%) |
Nov 07, 2018 | 67.29 | 67.55 | 67.17 | 67.33 | 10,333 | +0.26(+0.38%) |
Nov 06, 2018 | 66.98 | 67.25 | 66.98 | 67.07 | 19,197 | -0.07(-0.11%) |
Nov 05, 2018 | 66.98 | 67.16 | 66.98 | 67.14 | 7,646 | +0.25(+0.38%) |
Nov 02, 2018 | 67.28 | 67.28 | 66.77 | 66.89 | 28,300 | +0.06(+0.09%) |
Nov 01, 2018 | 66.53 | 66.88 | 66.53 | 66.83 | 8,610 | -0.04(-0.06%) |
Oct 31, 2018 | 66.74 | 67.23 | 66.74 | 66.87 | 9,620 | +0.24(+0.36%) |
Oct 30, 2018 | 66.83 | 66.83 | 66.40 | 66.63 | 21,621 | +0.45(+0.68%) |
Oct 29, 2018 | 66.66 | 66.91 | 66.18 | 66.18 | 3,747 | -0.62(-0.93%) |
Oct 26, 2018 | 66.71 | 66.84 | 66.44 | 66.80 | 38,600 | -0.31(-0.46%) |
Oct 25, 2018 | 67.39 | 67.39 | 67.00 | 67.11 | 11,267 | +0.37(+0.55%) |
Oct 24, 2018 | 67.20 | 67.20 | 66.60 | 66.74 | 61,140 | -0.43(-0.64%) |
Oct 23, 2018 | 67.47 | 67.47 | 66.96 | 67.17 | 9,212 | -0.30(-0.44%) |
Oct 22, 2018 | 67.41 | 67.70 | 67.27 | 67.47 | 45,338 | -0.16(-0.24%) |
Oct 19, 2018 | 67.67 | 67.71 | 67.49 | 67.63 | 11,800 | +0.23(+0.34%) |
Oct 18, 2018 | 68.60 | 68.60 | 67.40 | 67.40 | 12,814 | -0.37(-0.55%) |
Oct 17, 2018 | 68.00 | 68.00 | 67.75 | 67.77 | 15,000 | -0.25(-0.37%) |
Oct 16, 2018 | 67.69 | 68.02 | 67.69 | 68.02 | 11,475 | +0.36(+0.53%) |
Oct 15, 2018 | 67.65 | 67.77 | 67.58 | 67.66 | 22,218 | -0.07(-0.10%) |
Oct 12, 2018 | 67.59 | 67.73 | 67.35 | 67.73 | 22,600 | +0.31(+0.46%) |
Oct 11, 2018 | 67.31 | 67.86 | 67.07 | 67.42 | 9,910 | +0.35(+0.52%) |
Oct 10, 2018 | 67.71 | 67.88 | 67.07 | 67.07 | 59,983 | -0.64(-0.95%) |
Oct 09, 2018 | 67.88 | 67.99 | 67.67 | 67.71 | 39,202 | -0.18(-0.27%) |
Oct 08, 2018 | 68.19 | 68.19 | 67.88 | 67.89 | 14,089 | -0.08(-0.12%) |
Oct 05, 2018 | 68.26 | 68.28 | 67.96 | 67.97 | 121,400 | -0.31(-0.46%) |
Oct 04, 2018 | 68.26 | 68.46 | 68.15 | 68.28 | 20,939 | +0.05(+0.08%) |
Oct 03, 2018 | 68.29 | 68.50 | 68.23 | 68.23 | 6,932 | +0.16(+0.24%) |
Oct 02, 2018 | 68.23 | 68.51 | 68.07 | 68.07 | 27,715 | -0.26(-0.38%) |