Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.86 | 68.95 | 68.86 | 68.89 | 19,533 | +0.09(+0.13%) |
Dec 28, 2018 | 69.01 | 69.02 | 68.80 | 68.80 | 59,623 | +0.05(+0.07%) |
Dec 27, 2018 | 68.72 | 68.84 | 68.66 | 68.75 | 26,694 | -0.45(-0.65%) |
Dec 26, 2018 | 68.98 | 69.20 | 68.95 | 69.20 | 96,532 | +0.27(+0.40%) |
Dec 24, 2018 | 68.94 | 69.02 | 68.90 | 68.93 | 9,715 | +0.08(+0.11%) |
Dec 21, 2018 | 69.45 | 69.53 | 68.83 | 68.85 | 45,817 | -0.77(-1.11%) |
Dec 20, 2018 | 69.73 | 69.73 | 69.45 | 69.62 | 74,046 | +0.09(+0.13%) |
Dec 19, 2018 | 70.21 | 70.29 | 69.38 | 69.53 | 9,423 | -0.65(-0.92%) |
Dec 18, 2018 | 70.21 | 70.40 | 70.07 | 70.18 | 10,364 | -0.00(-0.00%) |
Dec 17, 2018 | 70.25 | 70.29 | 70.16 | 70.18 | 37,632 | -0.04(-0.05%) |
Dec 14, 2018 | 69.96 | 70.24 | 69.96 | 70.22 | 14,215 | -0.46(-0.65%) |
Dec 13, 2018 | 70.68 | 70.76 | 70.68 | 70.68 | 4,784 | +0.08(+0.11%) |
Dec 12, 2018 | 70.57 | 70.88 | 70.57 | 70.60 | 11,888 | +0.16(+0.22%) |
Dec 11, 2018 | 70.54 | 70.57 | 70.35 | 70.44 | 7,101 | +0.12(+0.17%) |
Dec 10, 2018 | 70.47 | 70.52 | 70.11 | 70.32 | 12,064 | -0.14(-0.19%) |
Dec 07, 2018 | 70.66 | 70.72 | 70.44 | 70.46 | 3,886 | -0.29(-0.41%) |
Dec 06, 2018 | 70.63 | 70.76 | 70.45 | 70.75 | 15,416 | -0.98(-1.36%) |
Dec 04, 2018 | 72.02 | 72.15 | 71.67 | 71.73 | 55,225 | -0.22(-0.31%) |
Dec 03, 2018 | 72.09 | 72.13 | 71.85 | 71.96 | 117,960 | +0.62(+0.87%) |
Nov 30, 2018 | 71.30 | 71.52 | 71.19 | 71.34 | 20,980 | -0.20(-0.27%) |
Nov 29, 2018 | 71.55 | 71.72 | 71.28 | 71.53 | 11,588 | +0.06(+0.08%) |
Nov 28, 2018 | 70.68 | 71.62 | 70.62 | 71.48 | 17,240 | +0.82(+1.16%) |
Nov 27, 2018 | 70.72 | 70.78 | 70.43 | 70.65 | 19,838 | -0.02(-0.03%) |
Nov 26, 2018 | 70.77 | 70.84 | 70.67 | 70.67 | 52,861 | +0.01(+0.01%) |
Nov 23, 2018 | 70.73 | 70.73 | 70.66 | 70.66 | 1,637 | -0.33(-0.47%) |
Nov 21, 2018 | 71.00 | 71.00 | 71.00 | 0 | +0.42(+0.60%) | |
Nov 20, 2018 | 70.93 | 70.97 | 70.57 | 70.58 | 26,404 | -0.69(-0.97%) |
Nov 19, 2018 | 71.33 | 71.39 | 71.15 | 71.27 | 16,166 | -0.46(-0.64%) |
Nov 16, 2018 | 71.45 | 71.73 | 71.40 | 71.73 | 17,296 | +0.58(+0.81%) |
Nov 15, 2018 | 71.02 | 71.29 | 70.95 | 71.15 | 20,326 | +0.41(+0.58%) |
Nov 14, 2018 | 70.65 | 70.84 | 70.48 | 70.74 | 7,767 | +0.25(+0.35%) |
Nov 13, 2018 | 70.40 | 70.53 | 70.33 | 70.50 | 7,395 | +0.33(+0.47%) |
Nov 12, 2018 | 70.37 | 70.41 | 70.17 | 70.17 | 23,369 | -0.45(-0.64%) |
Nov 09, 2018 | 70.84 | 70.84 | 70.51 | 70.62 | 17,807 | -0.23(-0.33%) |
Nov 08, 2018 | 71.32 | 71.32 | 70.61 | 70.85 | 63,266 | -0.24(-0.34%) |
Nov 07, 2018 | 71.12 | 71.22 | 71.08 | 71.09 | 16,528 | +0.52(+0.73%) |
Nov 06, 2018 | 70.58 | 70.65 | 70.55 | 70.58 | 7,921 | +0.20(+0.28%) |
Nov 05, 2018 | 70.47 | 70.51 | 70.27 | 70.38 | 211,213 | +0.08(+0.11%) |
Nov 02, 2018 | 70.48 | 70.54 | 70.20 | 70.30 | 22,106 | -0.15(-0.21%) |
Nov 01, 2018 | 70.14 | 70.46 | 70.14 | 70.45 | 8,668 | +1.32(+1.91%) |
Oct 31, 2018 | 69.21 | 69.25 | 69.03 | 69.13 | 11,055 | -0.33(-0.48%) |
Oct 30, 2018 | 69.31 | 69.52 | 69.31 | 69.46 | 4,440 | +0.45(+0.65%) |
Oct 29, 2018 | 69.27 | 69.29 | 68.94 | 69.01 | 13,602 | -0.30(-0.44%) |
Oct 26, 2018 | 68.86 | 69.34 | 68.85 | 69.31 | 5,429 | +0.14(+0.20%) |
Oct 25, 2018 | 69.19 | 69.25 | 69.11 | 69.18 | 28,544 | +0.20(+0.28%) |
Oct 24, 2018 | 69.34 | 69.34 | 68.97 | 68.98 | 4,957 | -0.28(-0.41%) |
Oct 23, 2018 | 69.27 | 69.30 | 69.04 | 69.26 | 22,072 | +0.06(+0.08%) |
Oct 22, 2018 | 69.44 | 69.44 | 69.19 | 69.21 | 7,345 | -0.33(-0.48%) |
Oct 19, 2018 | 69.73 | 69.81 | 69.49 | 69.54 | 21,306 | +0.09(+0.13%) |
Oct 18, 2018 | 69.59 | 69.72 | 69.33 | 69.45 | 4,609 | -0.09(-0.13%) |
Oct 17, 2018 | 69.65 | 69.71 | 69.49 | 69.54 | 13,887 | -0.22(-0.31%) |
Oct 16, 2018 | 69.77 | 69.81 | 69.69 | 69.75 | 9,236 | +0.12(+0.17%) |
Oct 15, 2018 | 69.67 | 69.78 | 69.63 | 69.63 | 8,322 | +0.21(+0.31%) |
Oct 12, 2018 | 69.62 | 69.67 | 69.41 | 69.42 | 34,725 | -0.05(-0.07%) |
Oct 11, 2018 | 69.29 | 69.56 | 69.29 | 69.47 | 46,195 | +0.39(+0.57%) |
Oct 10, 2018 | 69.27 | 69.32 | 69.04 | 69.08 | 20,201 | -0.24(-0.35%) |
Oct 09, 2018 | 68.95 | 69.34 | 68.95 | 69.32 | 14,473 | +0.22(+0.32%) |
Oct 08, 2018 | 68.66 | 69.13 | 68.66 | 69.10 | 2,962 | +0.34(+0.50%) |
Oct 05, 2018 | 69.09 | 69.15 | 68.75 | 68.76 | 37,183 | -0.33(-0.48%) |
Oct 04, 2018 | 69.22 | 69.25 | 68.94 | 69.09 | 22,329 | -0.32(-0.46%) |
Oct 03, 2018 | 69.75 | 69.82 | 69.41 | 69.41 | 23,321 | -0.78(-1.11%) |
Oct 02, 2018 | 70.06 | 70.31 | 70.06 | 70.19 | 5,275 | -0.38(-0.54%) |