Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.77 | 63.77 | 54.71 | 58.45 | 13,300 | +1.61(+2.83%) |
Dec 28, 2018 | 55.35 | 57.41 | 54.85 | 56.84 | 16,597 | +1.23(+2.21%) |
Dec 27, 2018 | 54.98 | 55.86 | 54.80 | 55.61 | 5,711 | -0.31(-0.55%) |
Dec 26, 2018 | 55.73 | 56.77 | 55.73 | 55.92 | 3,412 | +0.36(+0.65%) |
Dec 24, 2018 | 55.72 | 56.48 | 54.85 | 55.56 | 4,888 | +0.05(+0.10%) |
Dec 21, 2018 | 54.98 | 55.51 | 54.98 | 55.51 | 11,709 | +0.24(+0.43%) |
Dec 20, 2018 | 55.95 | 56.32 | 55.27 | 55.27 | 9,432 | -0.99(-1.77%) |
Dec 19, 2018 | 55.16 | 56.37 | 55.16 | 56.26 | 5,490 | +1.25(+2.27%) |
Dec 18, 2018 | 56.62 | 57.08 | 54.93 | 55.01 | 8,148 | -1.70(-2.99%) |
Dec 17, 2018 | 59.19 | 59.19 | 55.80 | 56.71 | 11,076 | -2.52(-4.25%) |
Dec 14, 2018 | 57.63 | 60.35 | 57.63 | 59.23 | 6,707 | +0.26(+0.43%) |
Dec 13, 2018 | 60.47 | 60.47 | 58.25 | 58.97 | 3,244 | -1.42(-2.35%) |
Dec 12, 2018 | 60.33 | 61.63 | 60.15 | 60.39 | 2,496 | +0.31(+0.51%) |
Dec 11, 2018 | 62.89 | 62.89 | 58.24 | 60.08 | 10,349 | -2.24(-3.60%) |
Dec 10, 2018 | 62.15 | 63.57 | 61.47 | 62.32 | 15,115 | +0.06(+0.10%) |
Dec 07, 2018 | 59.65 | 62.76 | 58.90 | 62.26 | 11,368 | +2.71(+4.55%) |
Dec 06, 2018 | 60.34 | 63.03 | 58.32 | 59.55 | 14,666 | -1.58(-2.59%) |
Dec 04, 2018 | 64.06 | 64.25 | 55.14 | 61.14 | 21,827 | -3.08(-4.79%) |
Dec 03, 2018 | 65.30 | 65.30 | 62.26 | 64.21 | 3,719 | -0.33(-0.50%) |
Nov 30, 2018 | 65.62 | 65.62 | 63.64 | 64.54 | 4,547 | +0.73(+1.14%) |
Nov 29, 2018 | 63.72 | 65.21 | 63.36 | 63.81 | 1,857 | -0.12(-0.19%) |
Nov 28, 2018 | 63.00 | 64.33 | 62.68 | 63.93 | 7,388 | +1.18(+1.89%) |
Nov 27, 2018 | 63.56 | 63.89 | 61.47 | 62.75 | 7,730 | -0.29(-0.46%) |
Nov 26, 2018 | 63.55 | 63.92 | 62.68 | 63.04 | 4,933 | -0.74(-1.15%) |
Nov 23, 2018 | 62.94 | 64.34 | 62.94 | 63.77 | 1,140 | +2.44(+3.97%) |
Nov 21, 2018 | 61.34 | 61.34 | 61.34 | 0 | +0.19(+0.32%) | |
Nov 20, 2018 | 61.36 | 61.41 | 60.93 | 61.14 | 3,324 | -0.14(-0.23%) |
Nov 19, 2018 | 60.97 | 61.80 | 60.93 | 61.28 | 22,377 | +0.03(+0.04%) |
Nov 16, 2018 | 61.64 | 61.64 | 61.01 | 61.26 | 12,320 | -0.65(-1.05%) |
Nov 15, 2018 | 61.46 | 62.20 | 59.82 | 61.91 | 8,975 | +0.01(+0.01%) |
Nov 14, 2018 | 63.55 | 63.55 | 61.90 | 61.90 | 1,608 | -0.60(-0.95%) |
Nov 13, 2018 | 64.00 | 69.34 | 61.46 | 62.49 | 6,172 | -1.13(-1.78%) |
Nov 12, 2018 | 63.27 | 64.58 | 63.27 | 63.63 | 2,754 | -0.57(-0.89%) |
Nov 09, 2018 | 64.88 | 68.51 | 63.31 | 64.19 | 4,448 | -0.68(-1.05%) |
Nov 08, 2018 | 66.61 | 66.62 | 63.44 | 64.88 | 5,742 | -1.63(-2.45%) |
Nov 07, 2018 | 67.17 | 67.17 | 65.06 | 66.51 | 5,278 | -0.37(-0.55%) |
Nov 06, 2018 | 64.52 | 67.41 | 64.40 | 66.88 | 11,454 | +2.69(+4.19%) |
Nov 05, 2018 | 63.32 | 69.28 | 63.32 | 64.19 | 5,559 | +1.06(+1.68%) |
Nov 02, 2018 | 65.36 | 65.36 | 63.13 | 63.13 | 9,240 | -2.10(-3.23%) |
Nov 01, 2018 | 65.75 | 67.95 | 65.23 | 65.23 | 9,185 | -0.42(-0.64%) |
Oct 31, 2018 | 66.62 | 66.70 | 65.26 | 65.65 | 13,063 | -0.53(-0.79%) |
Oct 30, 2018 | 64.86 | 67.25 | 63.34 | 66.18 | 13,471 | +1.36(+2.10%) |
Oct 29, 2018 | 67.00 | 67.00 | 63.12 | 64.82 | 7,042 | -1.72(-2.58%) |
Oct 26, 2018 | 68.28 | 68.28 | 64.92 | 66.54 | 9,810 | -1.67(-2.45%) |
Oct 25, 2018 | 69.23 | 70.71 | 67.71 | 68.21 | 14,501 | -0.54(-0.79%) |
Oct 24, 2018 | 70.66 | 71.18 | 67.22 | 68.75 | 14,271 | -2.10(-2.96%) |
Oct 23, 2018 | 70.02 | 72.32 | 67.17 | 70.85 | 15,143 | -0.11(-0.16%) |
Oct 22, 2018 | 70.12 | 71.30 | 69.53 | 70.96 | 6,170 | +1.17(+1.67%) |
Oct 19, 2018 | 72.35 | 72.78 | 68.15 | 69.80 | 28,404 | -2.52(-3.48%) |
Oct 18, 2018 | 72.72 | 73.10 | 70.92 | 72.31 | 12,275 | -0.49(-0.67%) |
Oct 17, 2018 | 72.84 | 73.29 | 72.06 | 72.80 | 8,406 | +0.04(+0.06%) |
Oct 16, 2018 | 72.32 | 73.50 | 71.49 | 72.76 | 32,410 | +0.88(+1.22%) |
Oct 15, 2018 | 71.98 | 73.42 | 70.84 | 71.88 | 20,506 | -0.26(-0.36%) |
Oct 12, 2018 | 72.21 | 73.54 | 71.44 | 72.15 | 11,179 | +0.75(+1.04%) |
Oct 11, 2018 | 72.09 | 73.57 | 70.86 | 71.40 | 25,637 | -0.85(-1.18%) |
Oct 10, 2018 | 75.03 | 75.65 | 72.25 | 72.25 | 15,182 | -2.84(-3.78%) |
Oct 09, 2018 | 74.07 | 75.78 | 72.68 | 75.09 | 15,546 | +1.59(+2.16%) |
Oct 08, 2018 | 73.72 | 74.41 | 73.11 | 73.50 | 11,392 | -0.25(-0.33%) |
Oct 05, 2018 | 73.30 | 74.41 | 72.24 | 73.75 | 10,038 | +0.57(+0.78%) |
Oct 04, 2018 | 73.68 | 74.09 | 73.18 | 73.18 | 11,507 | -0.71(-0.96%) |
Oct 03, 2018 | 72.63 | 75.13 | 72.01 | 73.89 | 7,650 | +1.43(+1.97%) |
Oct 02, 2018 | 73.20 | 73.95 | 72.06 | 72.46 | 12,792 | -1.65(-2.22%) |