Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.05 | 58.61 | 57.24 | 58.37 | 921,100 | +1.12(+1.96%) |
Dec 28, 2018 | 57.13 | 58.36 | 55.67 | 57.25 | 954,200 | +0.38(+0.67%) |
Dec 27, 2018 | 55.00 | 56.87 | 54.29 | 56.87 | 908,275 | +0.84(+1.50%) |
Dec 26, 2018 | 52.00 | 56.13 | 52.00 | 56.03 | 1,420,281 | +4.52(+8.77%) |
Dec 24, 2018 | 50.27 | 52.98 | 50.05 | 51.51 | 763,500 | +0.26(+0.51%) |
Dec 21, 2018 | 53.87 | 54.07 | 50.62 | 51.25 | 1,680,900 | -2.39(-4.46%) |
Dec 20, 2018 | 55.24 | 56.26 | 51.41 | 53.64 | 1,868,127 | -2.17(-3.89%) |
Dec 19, 2018 | 55.41 | 57.91 | 55.15 | 55.81 | 1,698,449 | +0.39(+0.70%) |
Dec 18, 2018 | 56.59 | 57.49 | 54.72 | 55.42 | 2,225,145 | -0.49(-0.88%) |
Dec 17, 2018 | 59.25 | 59.59 | 55.27 | 55.91 | 2,145,118 | -3.95(-6.60%) |
Dec 14, 2018 | 60.00 | 61.06 | 58.89 | 59.86 | 1,622,000 | -1.31(-2.14%) |
Dec 13, 2018 | 60.79 | 61.41 | 60.08 | 61.17 | 2,478,871 | +0.56(+0.92%) |
Dec 12, 2018 | 59.56 | 62.72 | 59.43 | 60.61 | 3,135,617 | +2.08(+3.55%) |
Dec 11, 2018 | 59.64 | 59.96 | 58.23 | 58.53 | 821,888 | -0.07(-0.12%) |
Dec 10, 2018 | 57.95 | 59.98 | 57.24 | 58.60 | 1,194,616 | +0.20(+0.34%) |
Dec 07, 2018 | 60.37 | 61.80 | 57.15 | 58.40 | 1,762,700 | -1.48(-2.47%) |
Dec 06, 2018 | 56.89 | 60.10 | 56.71 | 59.88 | 2,318,012 | +1.40(+2.39%) |
Dec 04, 2018 | 60.62 | 61.26 | 58.31 | 58.48 | 1,659,300 | -2.91(-4.74%) |
Dec 03, 2018 | 61.18 | 61.39 | 59.35 | 61.39 | 1,708,112 | +1.96(+3.30%) |
Nov 30, 2018 | 58.75 | 60.09 | 58.42 | 59.43 | 1,830,000 | +1.14(+1.96%) |
Nov 29, 2018 | 57.04 | 59.04 | 56.84 | 58.29 | 1,391,527 | +0.85(+1.48%) |
Nov 28, 2018 | 53.61 | 57.75 | 53.61 | 57.44 | 2,452,226 | +4.89(+9.31%) |
Nov 27, 2018 | 53.77 | 53.78 | 51.37 | 52.55 | 1,752,474 | -1.61(-2.97%) |
Nov 26, 2018 | 53.76 | 54.47 | 52.80 | 54.16 | 3,162,076 | +1.06(+2.00%) |
Nov 23, 2018 | 51.03 | 53.52 | 51.03 | 53.10 | 855,200 | +1.30(+2.51%) |
Nov 21, 2018 | 51.80 | 51.80 | 51.80 | 0 | +2.43(+4.92%) | |
Nov 20, 2018 | 45.60 | 51.00 | 45.60 | 49.37 | 3,862,492 | +1.00(+2.07%) |
Nov 19, 2018 | 54.54 | 55.82 | 47.87 | 48.37 | 4,655,177 | -6.55(-11.93%) |
Nov 16, 2018 | 55.37 | 56.80 | 54.40 | 54.92 | 3,358,900 | -1.05(-1.88%) |
Nov 15, 2018 | 53.46 | 56.11 | 52.22 | 55.97 | 2,721,142 | +2.87(+5.40%) |
Nov 14, 2018 | 53.39 | 54.00 | 52.66 | 53.10 | 2,364,212 | +0.55(+1.05%) |
Nov 13, 2018 | 53.24 | 54.38 | 52.12 | 52.55 | 2,116,173 | -0.64(-1.20%) |
Nov 12, 2018 | 54.70 | 55.36 | 51.67 | 53.19 | 2,024,094 | -1.21(-2.22%) |
Nov 09, 2018 | 54.85 | 55.00 | 52.78 | 54.40 | 1,575,900 | -1.15(-2.07%) |
Nov 08, 2018 | 57.60 | 58.03 | 54.92 | 55.55 | 1,314,811 | -2.09(-3.63%) |
Nov 07, 2018 | 53.56 | 58.34 | 53.55 | 57.64 | 3,346,296 | +4.63(+8.73%) |
Nov 06, 2018 | 53.12 | 54.05 | 51.93 | 53.01 | 1,508,208 | -0.32(-0.60%) |
Nov 05, 2018 | 55.11 | 55.17 | 52.44 | 53.33 | 1,582,672 | -1.84(-3.34%) |
Nov 02, 2018 | 55.04 | 57.00 | 54.79 | 55.17 | 2,263,400 | +0.02(+0.04%) |
Nov 01, 2018 | 54.83 | 55.32 | 52.68 | 55.15 | 2,954,903 | +0.18(+0.33%) |
Oct 31, 2018 | 56.23 | 58.27 | 53.94 | 54.97 | 5,207,205 | +1.21(+2.25%) |
Oct 30, 2018 | 53.83 | 54.82 | 52.55 | 53.76 | 4,765,392 | -0.43(-0.79%) |
Oct 29, 2018 | 56.87 | 58.44 | 53.20 | 54.19 | 3,224,861 | -1.49(-2.68%) |
Oct 26, 2018 | 55.21 | 56.75 | 54.08 | 55.68 | 1,756,400 | -1.23(-2.16%) |
Oct 25, 2018 | 56.56 | 57.51 | 55.50 | 56.91 | 1,763,833 | +1.21(+2.17%) |
Oct 24, 2018 | 59.47 | 59.84 | 55.63 | 55.70 | 2,098,526 | -3.61(-6.09%) |
Oct 23, 2018 | 57.18 | 59.82 | 56.82 | 59.31 | 1,629,820 | +0.57(+0.97%) |
Oct 22, 2018 | 58.00 | 59.59 | 57.53 | 58.74 | 1,743,555 | +0.92(+1.59%) |
Oct 19, 2018 | 62.37 | 62.85 | 57.71 | 57.82 | 2,129,300 | -3.88(-6.29%) |
Oct 18, 2018 | 62.49 | 63.58 | 60.62 | 61.70 | 1,675,905 | -1.26(-2.00%) |
Oct 17, 2018 | 63.70 | 63.83 | 62.00 | 62.96 | 1,459,356 | -0.26(-0.41%) |
Oct 16, 2018 | 62.33 | 63.36 | 61.54 | 63.22 | 1,832,089 | +2.58(+4.25%) |
Oct 15, 2018 | 61.43 | 61.73 | 59.60 | 60.64 | 1,978,105 | -0.97(-1.57%) |
Oct 12, 2018 | 61.50 | 62.50 | 60.18 | 61.61 | 1,745,400 | +2.44(+4.12%) |
Oct 11, 2018 | 59.50 | 61.09 | 58.51 | 59.17 | 1,919,771 | -0.90(-1.50%) |
Oct 10, 2018 | 62.92 | 63.08 | 59.67 | 60.07 | 1,812,694 | -3.22(-5.09%) |
Oct 09, 2018 | 63.80 | 65.79 | 62.64 | 63.29 | 1,760,811 | -0.38(-0.60%) |
Oct 08, 2018 | 65.27 | 65.89 | 62.23 | 63.67 | 2,357,841 | -2.13(-3.24%) |
Oct 05, 2018 | 66.51 | 68.03 | 64.60 | 65.80 | 1,252,600 | -0.87(-1.30%) |
Oct 04, 2018 | 67.68 | 67.99 | 65.90 | 66.67 | 887,760 | -1.21(-1.78%) |
Oct 03, 2018 | 67.96 | 68.89 | 67.06 | 67.88 | 1,126,314 | +0.24(+0.35%) |
Oct 02, 2018 | 69.71 | 70.01 | 67.17 | 67.64 | 1,456,237 | -1.56(-2.25%) |