Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.71 | 55.09 | 54.30 | 54.48 | 27,980 | -0.22(-0.40%) |
Dec 28, 2018 | 54.98 | 55.24 | 54.06 | 54.70 | 72,123 | +0.20(+0.36%) |
Dec 27, 2018 | 52.84 | 54.57 | 52.31 | 54.50 | 49,285 | +1.45(+2.74%) |
Dec 26, 2018 | 51.44 | 53.17 | 51.44 | 53.04 | 21,798 | +1.23(+2.37%) |
Dec 24, 2018 | 51.96 | 52.58 | 51.45 | 51.82 | 18,198 | -0.48(-0.93%) |
Dec 21, 2018 | 52.89 | 53.57 | 52.03 | 52.30 | 59,550 | -0.30(-0.56%) |
Dec 20, 2018 | 52.88 | 53.06 | 52.05 | 52.60 | 57,637 | -0.19(-0.36%) |
Dec 19, 2018 | 53.30 | 53.76 | 52.61 | 52.79 | 62,641 | -0.27(-0.50%) |
Dec 18, 2018 | 52.35 | 53.58 | 52.09 | 53.05 | 75,204 | +1.07(+2.05%) |
Dec 17, 2018 | 52.80 | 53.03 | 51.77 | 51.99 | 109,473 | -0.82(-1.55%) |
Dec 14, 2018 | 54.06 | 54.31 | 52.71 | 52.81 | 39,835 | -1.63(-3.00%) |
Dec 13, 2018 | 56.67 | 56.91 | 54.18 | 54.44 | 45,826 | -2.23(-3.93%) |
Dec 12, 2018 | 57.46 | 57.46 | 56.42 | 56.66 | 43,511 | +0.23(+0.40%) |
Dec 11, 2018 | 57.25 | 57.79 | 55.77 | 56.44 | 72,208 | -0.10(-0.17%) |
Dec 10, 2018 | 59.94 | 59.94 | 56.42 | 56.54 | 73,166 | -3.41(-5.69%) |
Dec 07, 2018 | 61.14 | 61.94 | 59.74 | 59.95 | 25,984 | -1.13(-1.85%) |
Dec 06, 2018 | 61.68 | 61.68 | 60.17 | 61.08 | 32,920 | -1.57(-2.51%) |
Dec 04, 2018 | 66.22 | 66.22 | 62.48 | 62.65 | 20,322 | -3.42(-5.18%) |
Dec 03, 2018 | 65.99 | 67.22 | 64.93 | 66.07 | 47,636 | +0.99(+1.52%) |
Nov 30, 2018 | 64.23 | 65.17 | 64.23 | 65.08 | 24,164 | +0.86(+1.34%) |
Nov 29, 2018 | 64.94 | 65.17 | 63.97 | 64.22 | 26,833 | -1.05(-1.61%) |
Nov 28, 2018 | 63.31 | 65.44 | 62.63 | 65.27 | 26,448 | +1.97(+3.11%) |
Nov 27, 2018 | 64.00 | 64.00 | 62.37 | 63.30 | 28,523 | -0.71(-1.11%) |
Nov 26, 2018 | 63.25 | 64.16 | 63.25 | 64.01 | 32,298 | +0.91(+1.44%) |
Nov 23, 2018 | 62.16 | 63.38 | 62.16 | 63.10 | 11,121 | +0.79(+1.27%) |
Nov 21, 2018 | 62.31 | 62.31 | 62.31 | 0 | +1.42(+2.34%) | |
Nov 20, 2018 | 60.53 | 61.35 | 60.50 | 60.89 | 27,767 | -0.76(-1.24%) |
Nov 19, 2018 | 61.78 | 62.01 | 61.21 | 61.65 | 30,484 | -0.02(-0.03%) |
Nov 16, 2018 | 60.93 | 61.80 | 60.76 | 61.67 | 36,802 | +0.12(+0.19%) |
Nov 15, 2018 | 61.99 | 62.99 | 61.28 | 61.55 | 25,748 | -0.84(-1.35%) |
Nov 14, 2018 | 64.31 | 64.31 | 61.81 | 62.39 | 24,455 | -0.35(-0.55%) |
Nov 13, 2018 | 63.78 | 64.36 | 62.54 | 62.74 | 33,679 | -0.78(-1.23%) |
Nov 12, 2018 | 65.54 | 65.54 | 63.31 | 63.52 | 36,323 | -2.03(-3.09%) |
Nov 09, 2018 | 67.29 | 67.29 | 65.10 | 65.55 | 15,772 | -1.73(-2.57%) |
Nov 08, 2018 | 67.60 | 67.72 | 66.82 | 67.28 | 16,673 | -0.50(-0.74%) |
Nov 07, 2018 | 68.14 | 68.17 | 67.26 | 67.78 | 38,431 | +0.14(+0.20%) |
Nov 06, 2018 | 67.10 | 67.92 | 67.08 | 67.64 | 22,772 | +0.92(+1.38%) |
Nov 05, 2018 | 67.64 | 67.64 | 66.43 | 66.72 | 25,765 | -0.51(-0.76%) |
Nov 02, 2018 | 68.74 | 69.53 | 66.83 | 67.24 | 50,249 | -1.02(-1.49%) |
Nov 01, 2018 | 68.15 | 68.26 | 65.66 | 68.26 | 58,962 | +1.15(+1.71%) |
Oct 31, 2018 | 65.85 | 67.64 | 65.15 | 67.11 | 75,134 | +2.05(+3.15%) |
Oct 30, 2018 | 62.31 | 66.02 | 61.13 | 65.06 | 187,637 | +3.50(+5.69%) |
Oct 29, 2018 | 63.09 | 63.63 | 60.95 | 61.56 | 105,161 | -1.08(-1.72%) |
Oct 26, 2018 | 61.34 | 63.54 | 61.34 | 62.64 | 43,273 | +0.27(+0.43%) |
Oct 25, 2018 | 62.75 | 63.38 | 62.10 | 62.37 | 59,275 | -0.47(-0.76%) |
Oct 24, 2018 | 64.81 | 65.51 | 62.79 | 62.85 | 29,760 | -2.24(-3.43%) |
Oct 23, 2018 | 66.39 | 66.61 | 64.56 | 65.08 | 45,662 | -1.87(-2.79%) |
Oct 22, 2018 | 67.04 | 67.31 | 66.14 | 66.95 | 38,519 | +0.66(+1.00%) |
Oct 19, 2018 | 66.50 | 66.77 | 65.66 | 66.29 | 34,780 | -0.17(-0.25%) |
Oct 18, 2018 | 66.93 | 68.34 | 66.37 | 66.46 | 14,762 | -1.07(-1.58%) |
Oct 17, 2018 | 68.81 | 68.81 | 66.76 | 67.52 | 25,192 | -1.57(-2.28%) |
Oct 16, 2018 | 67.36 | 69.36 | 67.21 | 69.10 | 32,402 | +2.19(+3.27%) |
Oct 15, 2018 | 65.72 | 67.27 | 65.41 | 66.91 | 32,919 | +1.23(+1.87%) |
Oct 12, 2018 | 65.28 | 66.17 | 64.61 | 65.68 | 46,710 | +0.70(+1.08%) |
Oct 11, 2018 | 65.29 | 66.50 | 64.54 | 64.98 | 64,726 | -0.51(-0.79%) |
Oct 10, 2018 | 68.38 | 68.41 | 65.37 | 65.50 | 44,109 | -3.05(-4.44%) |
Oct 09, 2018 | 69.53 | 70.27 | 68.25 | 68.54 | 29,734 | -1.36(-1.95%) |
Oct 08, 2018 | 70.41 | 71.30 | 69.53 | 69.91 | 7,780 | -1.01(-1.42%) |
Oct 05, 2018 | 71.73 | 72.02 | 70.00 | 70.92 | 13,851 | -1.56(-2.16%) |
Oct 04, 2018 | 72.74 | 72.82 | 71.59 | 72.48 | 27,207 | -0.25(-0.34%) |
Oct 03, 2018 | 73.87 | 74.13 | 72.49 | 72.73 | 39,046 | -1.06(-1.43%) |
Oct 02, 2018 | 75.56 | 76.06 | 73.28 | 73.78 | 22,762 | -2.09(-2.75%) |