Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.17 | 57.17 | 55.13 | 55.68 | 174,900 | -1.36(-2.38%) |
Dec 28, 2018 | 57.01 | 57.85 | 55.87 | 57.04 | 127,200 | +0.10(+0.18%) |
Dec 27, 2018 | 55.43 | 57.00 | 54.72 | 56.94 | 143,777 | +0.44(+0.78%) |
Dec 26, 2018 | 54.13 | 56.75 | 53.35 | 56.50 | 179,546 | +2.74(+5.10%) |
Dec 24, 2018 | 55.09 | 55.91 | 53.47 | 53.76 | 112,000 | -1.91(-3.43%) |
Dec 21, 2018 | 55.51 | 61.89 | 55.02 | 55.67 | 633,500 | +0.40(+0.72%) |
Dec 20, 2018 | 58.58 | 59.30 | 54.94 | 55.27 | 272,273 | -3.38(-5.76%) |
Dec 19, 2018 | 58.21 | 61.21 | 57.96 | 58.65 | 216,535 | +0.69(+1.19%) |
Dec 18, 2018 | 58.32 | 59.55 | 57.53 | 57.96 | 186,195 | -0.10(-0.17%) |
Dec 17, 2018 | 58.35 | 60.15 | 57.58 | 58.06 | 156,537 | -0.59(-1.01%) |
Dec 14, 2018 | 58.50 | 59.69 | 58.50 | 58.65 | 148,500 | -0.25(-0.42%) |
Dec 13, 2018 | 60.25 | 62.14 | 58.65 | 58.90 | 152,700 | -0.50(-0.84%) |
Dec 12, 2018 | 58.94 | 60.93 | 58.94 | 59.40 | 175,114 | +1.55(+2.68%) |
Dec 11, 2018 | 60.98 | 61.27 | 57.00 | 57.85 | 207,480 | -2.10(-3.50%) |
Dec 10, 2018 | 61.78 | 62.08 | 59.80 | 59.95 | 262,834 | -1.65(-2.68%) |
Dec 07, 2018 | 62.74 | 64.61 | 61.30 | 61.60 | 144,900 | -0.69(-1.11%) |
Dec 06, 2018 | 61.25 | 63.50 | 60.72 | 62.29 | 257,764 | -0.07(-0.11%) |
Dec 04, 2018 | 66.43 | 66.82 | 62.15 | 62.36 | 231,800 | -4.18(-6.28%) |
Dec 03, 2018 | 68.58 | 69.80 | 65.66 | 66.54 | 253,720 | -0.35(-0.52%) |
Nov 30, 2018 | 65.77 | 67.19 | 63.93 | 66.89 | 431,100 | +0.04(+0.06%) |
Nov 29, 2018 | 64.70 | 69.42 | 60.67 | 66.85 | 367,358 | -1.05(-1.55%) |
Nov 28, 2018 | 66.28 | 68.62 | 63.27 | 67.90 | 228,222 | +2.06(+3.13%) |
Nov 27, 2018 | 67.10 | 67.65 | 65.02 | 65.84 | 156,545 | -2.10(-3.09%) |
Nov 26, 2018 | 68.19 | 68.88 | 66.92 | 67.94 | 153,457 | +0.49(+0.73%) |
Nov 23, 2018 | 65.92 | 69.22 | 65.92 | 67.45 | 81,400 | +1.36(+2.06%) |
Nov 21, 2018 | 66.09 | 66.09 | 66.09 | 0 | +1.98(+3.09%) | |
Nov 20, 2018 | 62.23 | 65.42 | 61.29 | 64.11 | 177,533 | +1.31(+2.09%) |
Nov 19, 2018 | 63.27 | 64.76 | 62.59 | 62.80 | 137,300 | -0.90(-1.41%) |
Nov 16, 2018 | 61.94 | 63.93 | 61.72 | 63.70 | 153,600 | +0.94(+1.50%) |
Nov 15, 2018 | 62.02 | 63.57 | 61.00 | 62.76 | 128,057 | +0.14(+0.22%) |
Nov 14, 2018 | 62.61 | 64.26 | 62.38 | 62.62 | 123,678 | +0.61(+0.98%) |
Nov 13, 2018 | 60.79 | 63.78 | 60.53 | 62.01 | 113,812 | +1.59(+2.63%) |
Nov 12, 2018 | 61.60 | 62.23 | 60.24 | 60.42 | 104,992 | -1.16(-1.88%) |
Nov 09, 2018 | 62.70 | 65.74 | 61.17 | 61.58 | 114,200 | -1.80(-2.84%) |
Nov 08, 2018 | 65.08 | 66.89 | 63.12 | 63.38 | 138,015 | -2.09(-3.19%) |
Nov 07, 2018 | 64.97 | 65.92 | 62.54 | 65.47 | 122,260 | +0.82(+1.27%) |
Nov 06, 2018 | 64.63 | 65.58 | 63.04 | 64.65 | 138,467 | -0.27(-0.42%) |
Nov 05, 2018 | 65.67 | 65.76 | 63.90 | 64.92 | 97,003 | -0.55(-0.84%) |
Nov 02, 2018 | 64.70 | 67.35 | 64.27 | 65.47 | 164,800 | +1.14(+1.77%) |
Nov 01, 2018 | 60.81 | 65.30 | 60.58 | 64.33 | 163,875 | +3.89(+6.44%) |
Oct 31, 2018 | 60.75 | 61.13 | 60.01 | 60.44 | 124,395 | +0.41(+0.68%) |
Oct 30, 2018 | 57.04 | 60.62 | 55.03 | 60.03 | 143,903 | +3.00(+5.26%) |
Oct 29, 2018 | 58.16 | 60.49 | 56.58 | 57.03 | 170,704 | -1.40(-2.40%) |
Oct 26, 2018 | 59.27 | 59.46 | 55.98 | 58.43 | 388,200 | -2.33(-3.83%) |
Oct 25, 2018 | 60.47 | 62.08 | 60.34 | 60.76 | 186,216 | +0.75(+1.25%) |
Oct 24, 2018 | 62.70 | 63.39 | 59.95 | 60.01 | 197,224 | -2.38(-3.81%) |
Oct 23, 2018 | 61.18 | 63.46 | 60.68 | 62.39 | 330,096 | +0.20(+0.32%) |
Oct 22, 2018 | 62.91 | 63.75 | 60.64 | 62.19 | 322,972 | -0.73(-1.16%) |
Oct 19, 2018 | 64.12 | 64.55 | 62.70 | 62.92 | 226,200 | -1.14(-1.78%) |
Oct 18, 2018 | 66.22 | 66.22 | 63.97 | 64.06 | 178,710 | -2.35(-3.54%) |
Oct 17, 2018 | 68.39 | 68.39 | 65.57 | 66.41 | 146,790 | -2.48(-3.60%) |
Oct 16, 2018 | 67.30 | 69.30 | 65.50 | 68.89 | 160,790 | +1.42(+2.10%) |
Oct 15, 2018 | 66.13 | 68.37 | 66.13 | 67.47 | 161,567 | +0.76(+1.14%) |
Oct 12, 2018 | 69.19 | 69.40 | 66.15 | 66.71 | 234,400 | -2.08(-3.02%) |
Oct 11, 2018 | 70.39 | 71.23 | 68.63 | 68.79 | 194,435 | -2.12(-2.99%) |
Oct 10, 2018 | 71.83 | 72.37 | 69.51 | 70.91 | 355,899 | -0.95(-1.32%) |
Oct 09, 2018 | 74.65 | 74.65 | 70.94 | 71.86 | 299,657 | -2.83(-3.79%) |
Oct 08, 2018 | 74.46 | 75.21 | 74.01 | 74.69 | 106,627 | -0.31(-0.41%) |
Oct 05, 2018 | 76.25 | 76.56 | 74.35 | 75.00 | 157,500 | -1.06(-1.39%) |
Oct 04, 2018 | 76.80 | 77.45 | 75.36 | 76.06 | 73,468 | -0.88(-1.14%) |
Oct 03, 2018 | 76.87 | 78.08 | 76.66 | 76.94 | 115,519 | +0.23(+0.30%) |
Oct 02, 2018 | 75.83 | 77.01 | 75.07 | 76.71 | 182,873 | +0.92(+1.21%) |