Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.30 | 56.40 | 53.93 | 56.36 | 221,302 | +1.27(+2.31%) |
Dec 28, 2018 | 54.36 | 56.43 | 53.52 | 55.08 | 213,598 | +0.80(+1.48%) |
Dec 27, 2018 | 52.65 | 54.31 | 51.50 | 54.28 | 268,784 | +0.58(+1.08%) |
Dec 26, 2018 | 51.33 | 53.88 | 50.35 | 53.70 | 235,892 | +2.58(+5.05%) |
Dec 24, 2018 | 51.15 | 53.29 | 50.53 | 51.12 | 97,434 | -0.73(-1.42%) |
Dec 21, 2018 | 56.68 | 56.68 | 51.65 | 51.85 | 1,284,315 | -4.48(-7.95%) |
Dec 20, 2018 | 54.73 | 57.24 | 54.73 | 56.33 | 429,106 | +2.32(+4.30%) |
Dec 19, 2018 | 52.40 | 56.41 | 52.40 | 54.01 | 338,644 | +1.95(+3.74%) |
Dec 18, 2018 | 52.61 | 53.60 | 50.96 | 52.06 | 389,239 | -0.02(-0.03%) |
Dec 17, 2018 | 52.59 | 54.57 | 51.85 | 52.08 | 331,460 | -0.66(-1.25%) |
Dec 14, 2018 | 53.65 | 55.46 | 52.58 | 52.74 | 201,981 | -1.65(-3.04%) |
Dec 13, 2018 | 55.90 | 57.17 | 54.19 | 54.39 | 236,739 | -1.18(-2.13%) |
Dec 12, 2018 | 56.99 | 57.64 | 55.16 | 55.57 | 210,201 | -0.84(-1.50%) |
Dec 11, 2018 | 58.20 | 58.56 | 54.85 | 56.41 | 281,103 | -0.94(-1.65%) |
Dec 10, 2018 | 59.43 | 59.59 | 56.07 | 57.36 | 303,969 | -2.40(-4.01%) |
Dec 07, 2018 | 60.01 | 62.02 | 59.16 | 59.76 | 386,776 | -0.80(-1.32%) |
Dec 06, 2018 | 59.05 | 60.61 | 57.06 | 60.56 | 290,495 | -0.36(-0.60%) |
Dec 04, 2018 | 67.35 | 67.49 | 60.61 | 60.92 | 428,855 | -6.93(-10.21%) |
Dec 03, 2018 | 66.50 | 68.06 | 64.82 | 67.85 | 292,831 | +2.56(+3.93%) |
Nov 30, 2018 | 63.85 | 66.48 | 63.83 | 65.28 | 383,101 | +0.92(+1.43%) |
Nov 29, 2018 | 64.12 | 64.84 | 63.28 | 64.36 | 212,162 | -0.01(-0.01%) |
Nov 28, 2018 | 62.05 | 64.54 | 60.98 | 64.37 | 336,685 | +2.15(+3.46%) |
Nov 27, 2018 | 62.41 | 63.15 | 62.10 | 62.22 | 312,161 | -0.84(-1.34%) |
Nov 26, 2018 | 61.00 | 63.48 | 60.86 | 63.06 | 209,086 | +2.39(+3.93%) |
Nov 23, 2018 | 59.24 | 62.07 | 59.24 | 60.67 | 63,060 | +0.78(+1.30%) |
Nov 21, 2018 | 59.90 | 59.90 | 59.90 | 0 | +0.96(+1.63%) | |
Nov 20, 2018 | 62.32 | 63.76 | 58.10 | 58.94 | 305,162 | -3.93(-6.25%) |
Nov 19, 2018 | 62.11 | 63.04 | 62.10 | 62.87 | 143,943 | +0.29(+0.47%) |
Nov 16, 2018 | 61.52 | 62.79 | 60.08 | 62.58 | 237,039 | +0.42(+0.67%) |
Nov 15, 2018 | 60.43 | 62.33 | 59.31 | 62.16 | 254,685 | +1.05(+1.71%) |
Nov 14, 2018 | 62.40 | 62.74 | 60.72 | 61.11 | 133,659 | -0.51(-0.83%) |
Nov 13, 2018 | 61.49 | 63.52 | 61.42 | 61.62 | 188,773 | +0.66(+1.08%) |
Nov 12, 2018 | 61.66 | 61.77 | 60.38 | 60.96 | 224,075 | -0.31(-0.51%) |
Nov 09, 2018 | 62.52 | 62.52 | 60.79 | 61.27 | 204,286 | -1.49(-2.37%) |
Nov 08, 2018 | 64.31 | 64.42 | 62.55 | 62.76 | 188,500 | -2.10(-3.24%) |
Nov 07, 2018 | 65.37 | 65.50 | 63.44 | 64.86 | 359,021 | -0.33(-0.50%) |
Nov 06, 2018 | 64.27 | 65.66 | 64.21 | 65.19 | 160,096 | +0.13(+0.19%) |
Nov 05, 2018 | 65.56 | 66.88 | 64.80 | 65.06 | 245,045 | -0.89(-1.34%) |
Nov 02, 2018 | 65.11 | 66.68 | 64.58 | 65.95 | 367,333 | +0.93(+1.43%) |
Nov 01, 2018 | 60.67 | 67.67 | 60.67 | 65.02 | 612,650 | +7.00(+12.07%) |
Oct 31, 2018 | 59.02 | 59.14 | 57.04 | 58.02 | 362,728 | -0.16(-0.27%) |
Oct 30, 2018 | 56.64 | 58.95 | 55.62 | 58.18 | 300,433 | +1.46(+2.58%) |
Oct 29, 2018 | 59.17 | 60.70 | 55.92 | 56.71 | 254,093 | -1.86(-3.17%) |
Oct 26, 2018 | 59.81 | 59.85 | 57.02 | 58.57 | 209,904 | -1.86(-3.07%) |
Oct 25, 2018 | 61.03 | 63.10 | 60.24 | 60.43 | 441,171 | -0.25(-0.41%) |
Oct 24, 2018 | 63.00 | 63.72 | 60.61 | 60.68 | 209,685 | -2.37(-3.76%) |
Oct 23, 2018 | 61.41 | 63.66 | 61.10 | 63.04 | 402,465 | +0.75(+1.21%) |
Oct 22, 2018 | 62.63 | 63.21 | 61.67 | 62.29 | 146,114 | +0.03(+0.04%) |
Oct 19, 2018 | 63.37 | 63.66 | 61.84 | 62.27 | 193,050 | -1.22(-1.92%) |
Oct 18, 2018 | 65.45 | 65.45 | 62.79 | 63.49 | 185,784 | -2.42(-3.67%) |
Oct 17, 2018 | 66.78 | 67.17 | 64.88 | 65.91 | 185,654 | +0.05(+0.08%) |
Oct 16, 2018 | 65.75 | 66.02 | 65.09 | 65.85 | 243,512 | +0.50(+0.77%) |
Oct 15, 2018 | 65.13 | 66.47 | 64.83 | 65.35 | 182,444 | +0.07(+0.10%) |
Oct 12, 2018 | 66.35 | 66.71 | 64.72 | 65.29 | 226,161 | -0.35(-0.54%) |
Oct 11, 2018 | 64.50 | 66.68 | 64.02 | 65.64 | 415,853 | +0.59(+0.91%) |
Oct 10, 2018 | 65.67 | 65.96 | 64.42 | 65.04 | 228,213 | -0.65(-0.99%) |
Oct 09, 2018 | 66.89 | 67.13 | 64.98 | 65.70 | 211,710 | -1.48(-2.20%) |
Oct 08, 2018 | 67.15 | 68.04 | 66.62 | 67.18 | 198,498 | -0.31(-0.46%) |
Oct 05, 2018 | 68.34 | 68.67 | 67.49 | 67.49 | 253,056 | -0.90(-1.32%) |
Oct 04, 2018 | 68.14 | 69.27 | 68.14 | 68.39 | 176,171 | +0.13(+0.18%) |
Oct 03, 2018 | 68.34 | 68.66 | 66.99 | 68.26 | 194,384 | +0.23(+0.34%) |
Oct 02, 2018 | 68.48 | 69.69 | 68.00 | 68.03 | 196,050 | -0.92(-1.33%) |