Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.10 | 61.15 | 59.74 | 61.12 | 713,903 | +1.46(+2.45%) |
Dec 28, 2018 | 60.07 | 60.38 | 59.09 | 59.66 | 572,183 | -0.38(-0.63%) |
Dec 27, 2018 | 57.68 | 60.05 | 57.39 | 60.04 | 397,625 | +1.30(+2.22%) |
Dec 26, 2018 | 56.08 | 58.84 | 55.21 | 58.74 | 507,827 | +2.56(+4.55%) |
Dec 24, 2018 | 56.28 | 57.77 | 55.60 | 56.18 | 284,089 | -0.54(-0.94%) |
Dec 21, 2018 | 56.77 | 57.96 | 56.54 | 56.71 | 894,382 | -0.24(-0.42%) |
Dec 20, 2018 | 57.12 | 59.24 | 56.64 | 56.95 | 931,485 | -0.66(-1.14%) |
Dec 19, 2018 | 59.51 | 60.40 | 57.30 | 57.61 | 1,187,346 | -1.96(-3.29%) |
Dec 18, 2018 | 60.32 | 61.88 | 59.48 | 59.57 | 1,250,313 | -0.47(-0.78%) |
Dec 17, 2018 | 59.34 | 61.61 | 58.91 | 60.04 | 921,511 | +0.34(+0.57%) |
Dec 14, 2018 | 61.07 | 62.18 | 59.08 | 59.70 | 1,122,822 | -2.19(-3.54%) |
Dec 13, 2018 | 62.49 | 63.54 | 61.26 | 61.88 | 733,725 | -0.33(-0.53%) |
Dec 12, 2018 | 62.61 | 63.48 | 61.72 | 62.22 | 1,023,251 | +0.97(+1.58%) |
Dec 11, 2018 | 63.00 | 63.36 | 60.10 | 61.25 | 963,914 | -0.47(-0.76%) |
Dec 10, 2018 | 62.74 | 63.10 | 59.62 | 61.72 | 1,105,986 | -1.43(-2.27%) |
Dec 07, 2018 | 65.88 | 68.02 | 63.02 | 63.15 | 964,863 | -1.76(-2.72%) |
Dec 06, 2018 | 62.70 | 65.07 | 62.31 | 64.91 | 1,054,415 | -0.12(-0.18%) |
Dec 04, 2018 | 68.05 | 68.40 | 64.91 | 65.03 | 802,573 | -3.15(-4.62%) |
Dec 03, 2018 | 68.73 | 69.50 | 67.01 | 68.18 | 934,931 | +1.23(+1.83%) |
Nov 30, 2018 | 65.87 | 67.06 | 65.68 | 66.96 | 1,226,108 | +0.62(+0.93%) |
Nov 29, 2018 | 64.80 | 66.88 | 64.70 | 66.34 | 604,410 | +1.56(+2.41%) |
Nov 28, 2018 | 63.44 | 64.88 | 62.43 | 64.78 | 1,017,414 | +1.31(+2.07%) |
Nov 27, 2018 | 63.31 | 64.17 | 62.81 | 63.46 | 1,141,100 | -0.69(-1.08%) |
Nov 26, 2018 | 63.18 | 64.63 | 63.18 | 64.16 | 528,051 | +1.20(+1.91%) |
Nov 23, 2018 | 62.85 | 63.99 | 62.27 | 62.96 | 440,736 | -0.90(-1.41%) |
Nov 21, 2018 | 63.86 | 63.86 | 63.86 | 0 | +1.74(+2.80%) | |
Nov 20, 2018 | 63.00 | 63.26 | 61.58 | 62.12 | 733,313 | -2.02(-3.14%) |
Nov 19, 2018 | 65.39 | 66.12 | 63.86 | 64.13 | 647,136 | -1.89(-2.86%) |
Nov 16, 2018 | 65.83 | 67.64 | 65.30 | 66.02 | 708,807 | +0.04(+0.06%) |
Nov 15, 2018 | 65.10 | 66.36 | 64.24 | 65.98 | 886,321 | +0.29(+0.43%) |
Nov 14, 2018 | 65.96 | 66.90 | 64.72 | 65.70 | 1,539,864 | +0.27(+0.41%) |
Nov 13, 2018 | 67.89 | 68.66 | 65.33 | 65.43 | 834,079 | -2.70(-3.96%) |
Nov 12, 2018 | 70.05 | 70.20 | 67.79 | 68.13 | 858,691 | -1.72(-2.46%) |
Nov 09, 2018 | 70.03 | 70.93 | 69.52 | 69.85 | 904,182 | -1.44(-2.01%) |
Nov 08, 2018 | 72.47 | 73.04 | 71.01 | 71.28 | 757,707 | -1.96(-2.68%) |
Nov 07, 2018 | 73.20 | 73.43 | 71.00 | 73.25 | 839,944 | +0.48(+0.66%) |
Nov 06, 2018 | 71.81 | 74.99 | 69.76 | 72.77 | 1,473,541 | +4.20(+6.12%) |
Nov 05, 2018 | 68.63 | 69.58 | 67.51 | 68.57 | 765,843 | +0.25(+0.36%) |
Nov 02, 2018 | 69.43 | 69.78 | 68.17 | 68.32 | 553,962 | -0.61(-0.88%) |
Nov 01, 2018 | 66.77 | 69.17 | 65.93 | 68.93 | 799,606 | +3.31(+5.05%) |
Oct 31, 2018 | 65.90 | 67.27 | 65.51 | 65.62 | 1,154,039 | +0.52(+0.79%) |
Oct 30, 2018 | 64.49 | 66.01 | 63.34 | 65.10 | 803,669 | +0.38(+0.58%) |
Oct 29, 2018 | 66.47 | 66.55 | 63.99 | 64.72 | 535,098 | -0.63(-0.96%) |
Oct 26, 2018 | 64.06 | 65.97 | 62.95 | 65.35 | 954,384 | +0.23(+0.35%) |
Oct 25, 2018 | 64.62 | 65.51 | 63.82 | 65.12 | 1,235,023 | +1.34(+2.11%) |
Oct 24, 2018 | 67.04 | 67.64 | 63.77 | 63.78 | 926,420 | -3.20(-4.78%) |
Oct 23, 2018 | 67.44 | 68.28 | 66.43 | 66.98 | 1,039,701 | -2.24(-3.23%) |
Oct 22, 2018 | 70.95 | 71.16 | 68.74 | 69.21 | 789,821 | -1.25(-1.78%) |
Oct 19, 2018 | 71.01 | 71.64 | 70.01 | 70.47 | 695,876 | -0.55(-0.78%) |
Oct 18, 2018 | 72.09 | 73.64 | 70.74 | 71.02 | 754,310 | -1.50(-2.07%) |
Oct 17, 2018 | 74.13 | 74.38 | 71.57 | 72.52 | 588,708 | -1.40(-1.89%) |
Oct 16, 2018 | 73.44 | 74.30 | 72.82 | 73.92 | 933,821 | +0.94(+1.29%) |
Oct 15, 2018 | 74.32 | 75.08 | 72.97 | 72.98 | 540,436 | -1.41(-1.89%) |
Oct 12, 2018 | 74.15 | 75.90 | 73.77 | 74.39 | 1,040,554 | +1.19(+1.62%) |
Oct 11, 2018 | 73.69 | 75.54 | 73.19 | 73.20 | 1,621,541 | -0.67(-0.91%) |
Oct 10, 2018 | 74.06 | 75.59 | 72.99 | 73.87 | 986,181 | -0.32(-0.43%) |
Oct 09, 2018 | 76.50 | 77.02 | 73.82 | 74.19 | 1,065,733 | -2.48(-3.23%) |
Oct 08, 2018 | 76.24 | 79.10 | 76.17 | 76.67 | 945,884 | +1.53(+2.03%) |
Oct 05, 2018 | 74.54 | 75.54 | 74.25 | 75.14 | 1,083,150 | +0.74(+0.99%) |
Oct 04, 2018 | 75.23 | 75.83 | 73.99 | 74.40 | 936,388 | -0.64(-0.85%) |
Oct 03, 2018 | 75.98 | 76.20 | 72.77 | 75.04 | 1,914,923 | -1.70(-2.22%) |
Oct 02, 2018 | 77.15 | 77.76 | 76.29 | 76.74 | 852,451 | -0.22(-0.29%) |