Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.31 | 49.63 | 48.31 | 49.35 | 413,300 | +1.11(+2.30%) |
Dec 28, 2018 | 48.07 | 49.30 | 47.87 | 48.24 | 408,400 | +0.16(+0.33%) |
Dec 27, 2018 | 47.54 | 48.15 | 47.03 | 48.08 | 766,785 | -0.18(-0.37%) |
Dec 26, 2018 | 46.83 | 48.43 | 46.21 | 48.26 | 497,232 | +1.43(+3.05%) |
Dec 24, 2018 | 47.84 | 48.24 | 46.83 | 46.83 | 183,700 | -1.28(-2.66%) |
Dec 21, 2018 | 50.00 | 50.52 | 48.04 | 48.11 | 1,233,800 | -2.15(-4.28%) |
Dec 20, 2018 | 51.71 | 52.18 | 49.53 | 50.26 | 393,245 | -1.56(-3.01%) |
Dec 19, 2018 | 52.87 | 53.49 | 51.66 | 51.82 | 570,469 | -1.18(-2.23%) |
Dec 18, 2018 | 53.92 | 54.90 | 52.78 | 53.00 | 552,187 | -0.54(-1.01%) |
Dec 17, 2018 | 55.43 | 55.43 | 53.33 | 53.54 | 498,127 | -1.99(-3.58%) |
Dec 14, 2018 | 55.28 | 57.03 | 54.99 | 55.53 | 1,078,300 | -0.29(-0.52%) |
Dec 13, 2018 | 55.57 | 56.07 | 55.27 | 55.82 | 569,348 | +0.26(+0.47%) |
Dec 12, 2018 | 55.68 | 56.25 | 54.47 | 55.56 | 699,001 | +0.47(+0.85%) |
Dec 11, 2018 | 55.32 | 57.13 | 54.87 | 55.09 | 565,465 | +0.36(+0.66%) |
Dec 10, 2018 | 57.13 | 57.13 | 54.48 | 54.73 | 1,100,692 | -2.78(-4.83%) |
Dec 07, 2018 | 60.11 | 60.69 | 56.97 | 57.51 | 954,700 | -2.51(-4.18%) |
Dec 06, 2018 | 61.77 | 61.77 | 59.14 | 60.02 | 1,032,449 | -2.42(-3.88%) |
Dec 04, 2018 | 65.03 | 65.97 | 62.33 | 62.44 | 396,800 | -2.85(-4.37%) |
Dec 03, 2018 | 65.25 | 65.48 | 63.45 | 65.29 | 380,566 | +0.76(+1.18%) |
Nov 30, 2018 | 63.88 | 65.31 | 63.83 | 64.53 | 498,800 | +0.65(+1.02%) |
Nov 29, 2018 | 64.77 | 65.04 | 63.59 | 63.88 | 615,184 | -0.78(-1.21%) |
Nov 28, 2018 | 65.00 | 65.17 | 64.10 | 64.66 | 618,172 | -0.34(-0.52%) |
Nov 27, 2018 | 64.77 | 65.26 | 64.21 | 65.00 | 385,843 | +0.10(+0.15%) |
Nov 26, 2018 | 64.62 | 65.25 | 64.26 | 64.90 | 241,384 | +0.94(+1.47%) |
Nov 23, 2018 | 63.64 | 64.76 | 63.15 | 63.96 | 94,100 | -0.33(-0.51%) |
Nov 21, 2018 | 64.29 | 64.29 | 64.29 | 0 | +0.32(+0.50%) | |
Nov 20, 2018 | 66.49 | 66.49 | 63.78 | 63.97 | 271,512 | -2.91(-4.35%) |
Nov 19, 2018 | 66.25 | 67.19 | 65.88 | 66.88 | 463,131 | +0.63(+0.95%) |
Nov 16, 2018 | 64.80 | 66.25 | 64.80 | 66.25 | 335,100 | +1.06(+1.63%) |
Nov 15, 2018 | 64.02 | 65.35 | 63.60 | 65.19 | 336,196 | +1.09(+1.70%) |
Nov 14, 2018 | 65.25 | 65.71 | 63.73 | 64.10 | 515,565 | -0.93(-1.43%) |
Nov 13, 2018 | 66.19 | 66.72 | 64.81 | 65.03 | 397,055 | -0.83(-1.26%) |
Nov 12, 2018 | 66.16 | 67.07 | 65.82 | 65.86 | 262,701 | -0.27(-0.41%) |
Nov 09, 2018 | 65.39 | 66.34 | 64.90 | 66.13 | 272,500 | +0.51(+0.78%) |
Nov 08, 2018 | 66.58 | 66.72 | 65.16 | 65.62 | 263,898 | -1.12(-1.68%) |
Nov 07, 2018 | 64.81 | 66.90 | 64.36 | 66.74 | 373,951 | +2.15(+3.33%) |
Nov 06, 2018 | 64.03 | 64.74 | 63.76 | 64.59 | 271,354 | +0.59(+0.92%) |
Nov 05, 2018 | 64.85 | 65.80 | 63.76 | 64.00 | 387,827 | -0.75(-1.16%) |
Nov 02, 2018 | 64.50 | 65.44 | 64.18 | 64.75 | 402,600 | +0.48(+0.75%) |
Nov 01, 2018 | 68.31 | 68.35 | 64.14 | 64.27 | 687,862 | -3.77(-5.54%) |
Oct 31, 2018 | 64.80 | 68.64 | 64.22 | 68.04 | 896,480 | +4.43(+6.96%) |
Oct 30, 2018 | 62.38 | 63.63 | 62.38 | 63.61 | 304,240 | +1.25(+2.00%) |
Oct 29, 2018 | 63.09 | 64.20 | 61.74 | 62.36 | 318,537 | -0.09(-0.14%) |
Oct 26, 2018 | 62.00 | 62.93 | 60.80 | 62.45 | 419,500 | -0.01(-0.02%) |
Oct 25, 2018 | 63.89 | 64.06 | 62.27 | 62.46 | 605,355 | -1.16(-1.82%) |
Oct 24, 2018 | 64.51 | 65.38 | 63.58 | 63.62 | 403,014 | -0.80(-1.24%) |
Oct 23, 2018 | 65.30 | 65.44 | 62.93 | 64.42 | 502,244 | -1.80(-2.72%) |
Oct 22, 2018 | 66.55 | 66.68 | 66.07 | 66.22 | 396,009 | -0.15(-0.23%) |
Oct 19, 2018 | 66.99 | 67.99 | 66.27 | 66.37 | 329,900 | -0.49(-0.73%) |
Oct 18, 2018 | 67.00 | 67.29 | 66.36 | 66.86 | 536,668 | -0.13(-0.19%) |
Oct 17, 2018 | 67.47 | 67.47 | 66.32 | 66.99 | 501,198 | -0.41(-0.61%) |
Oct 16, 2018 | 67.18 | 67.62 | 66.27 | 67.40 | 715,892 | +0.63(+0.94%) |
Oct 15, 2018 | 66.11 | 67.48 | 66.11 | 66.77 | 338,742 | +0.55(+0.83%) |
Oct 12, 2018 | 66.77 | 67.02 | 65.47 | 66.22 | 653,700 | +0.27(+0.41%) |
Oct 11, 2018 | 67.61 | 68.09 | 65.85 | 65.95 | 637,782 | -1.95(-2.87%) |
Oct 10, 2018 | 69.84 | 69.98 | 67.84 | 67.90 | 704,870 | -2.12(-3.03%) |
Oct 09, 2018 | 70.44 | 71.28 | 69.72 | 70.02 | 417,142 | -0.52(-0.74%) |
Oct 08, 2018 | 70.35 | 70.73 | 69.91 | 70.54 | 407,160 | +0.23(+0.33%) |
Oct 05, 2018 | 69.70 | 70.81 | 69.68 | 70.31 | 315,800 | +0.62(+0.89%) |
Oct 04, 2018 | 70.27 | 70.32 | 69.46 | 69.69 | 316,711 | -1.06(-1.50%) |
Oct 03, 2018 | 70.92 | 71.19 | 70.06 | 70.75 | 339,082 | +0.61(+0.87%) |
Oct 02, 2018 | 70.65 | 70.95 | 69.74 | 70.14 | 405,419 | -0.75(-1.06%) |