Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.25 | 61.59 | 59.37 | 61.54 | 188,292 | +1.43(+2.38%) |
Dec 28, 2018 | 59.68 | 60.60 | 58.95 | 60.11 | 203,313 | +0.69(+1.16%) |
Dec 27, 2018 | 57.73 | 59.53 | 57.37 | 59.42 | 182,863 | +0.72(+1.22%) |
Dec 26, 2018 | 55.41 | 58.89 | 54.55 | 58.71 | 173,617 | +3.67(+6.67%) |
Dec 24, 2018 | 56.63 | 56.63 | 55.01 | 55.03 | 87,521 | -1.92(-3.37%) |
Dec 21, 2018 | 57.38 | 58.53 | 56.83 | 56.95 | 701,426 | -0.19(-0.34%) |
Dec 20, 2018 | 58.33 | 59.27 | 56.83 | 57.14 | 186,449 | -1.17(-2.01%) |
Dec 19, 2018 | 58.63 | 59.90 | 57.73 | 58.31 | 379,625 | -0.12(-0.21%) |
Dec 18, 2018 | 59.88 | 59.88 | 57.98 | 58.44 | 153,429 | -0.86(-1.45%) |
Dec 17, 2018 | 61.00 | 61.54 | 59.27 | 59.30 | 254,568 | -1.80(-2.95%) |
Dec 14, 2018 | 64.18 | 64.78 | 60.82 | 61.10 | 174,522 | -3.44(-5.33%) |
Dec 13, 2018 | 64.80 | 64.90 | 64.14 | 64.54 | 118,957 | -0.08(-0.12%) |
Dec 12, 2018 | 64.59 | 65.33 | 63.91 | 64.62 | 117,092 | +0.55(+0.87%) |
Dec 11, 2018 | 63.73 | 64.31 | 63.15 | 64.07 | 119,797 | +0.88(+1.39%) |
Dec 10, 2018 | 62.25 | 63.23 | 61.71 | 63.19 | 176,345 | +0.75(+1.19%) |
Dec 07, 2018 | 63.61 | 63.69 | 62.09 | 62.44 | 139,362 | -1.16(-1.82%) |
Dec 06, 2018 | 63.47 | 64.64 | 62.14 | 63.60 | 130,303 | -0.43(-0.67%) |
Dec 04, 2018 | 65.70 | 66.53 | 63.69 | 64.03 | 169,390 | -1.78(-2.70%) |
Dec 03, 2018 | 65.09 | 65.91 | 64.48 | 65.81 | 173,892 | +0.85(+1.31%) |
Nov 30, 2018 | 64.41 | 65.14 | 63.57 | 64.95 | 223,795 | +0.60(+0.94%) |
Nov 29, 2018 | 65.38 | 65.58 | 64.23 | 64.35 | 238,821 | -1.40(-2.12%) |
Nov 28, 2018 | 63.83 | 65.82 | 63.34 | 65.75 | 174,611 | +2.20(+3.46%) |
Nov 27, 2018 | 64.00 | 64.69 | 63.09 | 63.55 | 154,257 | -0.75(-1.16%) |
Nov 26, 2018 | 65.20 | 65.76 | 64.08 | 64.30 | 103,276 | -0.50(-0.77%) |
Nov 23, 2018 | 63.97 | 65.17 | 63.85 | 64.79 | 40,490 | +0.70(+1.09%) |
Nov 21, 2018 | 64.09 | 64.09 | 64.09 | 0 | -0.17(-0.27%) | |
Nov 20, 2018 | 64.06 | 65.14 | 63.49 | 64.27 | 100,462 | -0.32(-0.49%) |
Nov 19, 2018 | 65.54 | 65.91 | 64.17 | 64.58 | 126,444 | -0.97(-1.47%) |
Nov 16, 2018 | 65.44 | 66.11 | 64.79 | 65.55 | 150,452 | -0.24(-0.36%) |
Nov 15, 2018 | 64.80 | 66.01 | 64.25 | 65.79 | 176,576 | +0.63(+0.97%) |
Nov 14, 2018 | 65.01 | 65.82 | 63.89 | 65.16 | 321,767 | +0.13(+0.21%) |
Nov 13, 2018 | 65.75 | 66.19 | 64.95 | 65.02 | 177,246 | -0.39(-0.60%) |
Nov 12, 2018 | 66.03 | 66.09 | 65.18 | 65.41 | 134,499 | -0.63(-0.96%) |
Nov 09, 2018 | 66.28 | 66.29 | 65.51 | 66.04 | 155,684 | -0.14(-0.22%) |
Nov 08, 2018 | 65.34 | 66.87 | 65.20 | 66.19 | 346,507 | +0.77(+1.18%) |
Nov 07, 2018 | 65.71 | 66.62 | 64.99 | 65.41 | 185,806 | +0.11(+0.16%) |
Nov 06, 2018 | 65.08 | 66.07 | 64.83 | 65.31 | 230,254 | +0.04(+0.06%) |
Nov 05, 2018 | 64.09 | 65.44 | 63.44 | 65.27 | 262,610 | +1.19(+1.86%) |
Nov 02, 2018 | 68.05 | 70.11 | 63.02 | 64.08 | 474,062 | -2.77(-4.15%) |
Nov 01, 2018 | 64.68 | 67.22 | 64.68 | 66.85 | 295,423 | +2.40(+3.72%) |
Oct 31, 2018 | 66.92 | 67.53 | 64.32 | 64.45 | 336,974 | -1.73(-2.61%) |
Oct 30, 2018 | 65.43 | 67.35 | 65.43 | 66.18 | 154,428 | +0.74(+1.12%) |
Oct 29, 2018 | 66.90 | 68.24 | 64.45 | 65.44 | 144,290 | -0.50(-0.75%) |
Oct 26, 2018 | 66.56 | 66.68 | 65.13 | 65.94 | 91,966 | -1.36(-2.02%) |
Oct 25, 2018 | 66.78 | 67.65 | 65.95 | 67.30 | 142,086 | +0.97(+1.46%) |
Oct 24, 2018 | 66.85 | 68.18 | 65.92 | 66.33 | 165,820 | -0.39(-0.59%) |
Oct 23, 2018 | 67.80 | 67.82 | 65.82 | 66.72 | 252,967 | -1.71(-2.50%) |
Oct 22, 2018 | 68.69 | 69.01 | 68.22 | 68.43 | 224,389 | -0.13(-0.20%) |
Oct 19, 2018 | 69.92 | 70.25 | 68.32 | 68.57 | 123,459 | -1.36(-1.94%) |
Oct 18, 2018 | 71.17 | 71.50 | 68.99 | 69.92 | 217,233 | -1.27(-1.79%) |
Oct 17, 2018 | 71.97 | 72.11 | 70.62 | 71.20 | 196,875 | -0.93(-1.29%) |
Oct 16, 2018 | 70.05 | 72.52 | 70.05 | 72.12 | 337,568 | +2.26(+3.23%) |
Oct 15, 2018 | 69.06 | 70.45 | 68.29 | 69.87 | 239,307 | +0.71(+1.02%) |
Oct 12, 2018 | 68.80 | 69.71 | 67.99 | 69.16 | 378,956 | +1.40(+2.06%) |
Oct 11, 2018 | 67.49 | 69.17 | 67.22 | 67.76 | 509,499 | -0.22(-0.32%) |
Oct 10, 2018 | 70.00 | 70.16 | 67.83 | 67.98 | 273,842 | -2.05(-2.93%) |
Oct 09, 2018 | 69.83 | 70.78 | 69.64 | 70.04 | 295,345 | -0.31(-0.43%) |
Oct 08, 2018 | 70.95 | 71.62 | 69.46 | 70.35 | 218,305 | -0.94(-1.31%) |
Oct 05, 2018 | 72.82 | 73.19 | 70.18 | 71.28 | 199,627 | -1.42(-1.96%) |
Oct 04, 2018 | 74.70 | 74.70 | 72.41 | 72.71 | 145,289 | -1.98(-2.65%) |
Oct 03, 2018 | 75.57 | 75.61 | 74.65 | 74.68 | 93,669 | -0.62(-0.82%) |
Oct 02, 2018 | 75.35 | 75.70 | 74.61 | 75.31 | 144,162 | -0.26(-0.34%) |