Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.53 | 56.13 | 53.49 | 56.10 | 208,500 | +2.32(+4.31%) |
Dec 28, 2018 | 52.59 | 54.95 | 51.23 | 53.78 | 183,800 | +1.61(+3.09%) |
Dec 27, 2018 | 51.68 | 54.38 | 49.52 | 52.17 | 141,977 | -0.83(-1.57%) |
Dec 26, 2018 | 49.03 | 53.07 | 49.03 | 53.00 | 304,875 | +4.24(+8.70%) |
Dec 24, 2018 | 50.51 | 50.51 | 48.01 | 48.76 | 104,800 | -1.25(-2.50%) |
Dec 21, 2018 | 51.76 | 52.00 | 47.50 | 50.01 | 341,700 | -1.78(-3.44%) |
Dec 20, 2018 | 54.64 | 56.74 | 51.42 | 51.79 | 241,011 | -2.96(-5.41%) |
Dec 19, 2018 | 55.33 | 56.24 | 52.50 | 54.75 | 242,465 | -0.29(-0.53%) |
Dec 18, 2018 | 56.97 | 57.52 | 54.06 | 55.04 | 255,799 | -1.91(-3.35%) |
Dec 17, 2018 | 59.41 | 60.83 | 56.54 | 56.95 | 254,061 | -2.52(-4.24%) |
Dec 14, 2018 | 60.66 | 61.91 | 59.43 | 59.47 | 152,400 | -1.96(-3.19%) |
Dec 13, 2018 | 62.56 | 63.11 | 60.22 | 61.43 | 148,376 | +0.82(+1.35%) |
Dec 12, 2018 | 60.41 | 62.44 | 59.29 | 60.61 | 138,598 | +1.30(+2.19%) |
Dec 11, 2018 | 60.52 | 61.36 | 59.11 | 59.31 | 177,593 | -0.25(-0.42%) |
Dec 10, 2018 | 58.00 | 59.80 | 55.28 | 59.56 | 245,119 | +1.77(+3.06%) |
Dec 07, 2018 | 61.70 | 63.69 | 57.26 | 57.79 | 210,500 | -3.86(-6.26%) |
Dec 06, 2018 | 61.57 | 64.43 | 59.52 | 61.65 | 293,749 | -1.20(-1.91%) |
Dec 04, 2018 | 66.58 | 68.14 | 62.53 | 62.85 | 202,000 | -4.23(-6.31%) |
Dec 03, 2018 | 63.77 | 67.11 | 63.62 | 67.08 | 208,105 | +3.93(+6.22%) |
Nov 30, 2018 | 63.40 | 63.40 | 60.49 | 63.15 | 188,400 | -0.25(-0.39%) |
Nov 29, 2018 | 64.32 | 66.94 | 63.19 | 63.40 | 160,451 | -1.36(-2.10%) |
Nov 28, 2018 | 60.95 | 65.00 | 59.63 | 64.76 | 175,753 | +4.19(+6.92%) |
Nov 27, 2018 | 62.42 | 63.64 | 59.58 | 60.57 | 159,964 | -2.68(-4.24%) |
Nov 26, 2018 | 59.79 | 63.50 | 59.42 | 63.25 | 183,248 | +3.96(+6.68%) |
Nov 23, 2018 | 59.86 | 62.75 | 58.96 | 59.29 | 173,500 | -1.40(-2.31%) |
Nov 21, 2018 | 60.69 | 60.69 | 60.69 | 0 | -0.61(-1.00%) | |
Nov 20, 2018 | 59.07 | 64.24 | 59.07 | 61.30 | 200,942 | +0.72(+1.19%) |
Nov 19, 2018 | 59.64 | 61.71 | 58.43 | 60.58 | 210,074 | +0.72(+1.20%) |
Nov 16, 2018 | 59.87 | 62.04 | 58.70 | 59.86 | 301,200 | -0.14(-0.23%) |
Nov 15, 2018 | 59.39 | 61.52 | 59.27 | 60.00 | 275,162 | -0.14(-0.23%) |
Nov 14, 2018 | 62.10 | 64.12 | 58.98 | 60.14 | 176,220 | -1.30(-2.12%) |
Nov 13, 2018 | 63.40 | 65.35 | 60.54 | 61.44 | 190,729 | -1.40(-2.23%) |
Nov 12, 2018 | 66.05 | 66.35 | 62.66 | 62.84 | 165,153 | -2.94(-4.47%) |
Nov 09, 2018 | 69.60 | 69.78 | 65.22 | 65.78 | 207,000 | -4.41(-6.28%) |
Nov 08, 2018 | 71.44 | 71.78 | 65.92 | 70.19 | 310,268 | -1.09(-1.53%) |
Nov 07, 2018 | 61.03 | 73.17 | 61.03 | 71.28 | 384,892 | +8.43(+13.41%) |
Nov 06, 2018 | 62.80 | 63.93 | 61.31 | 62.85 | 193,229 | +0.09(+0.14%) |
Nov 05, 2018 | 62.48 | 63.17 | 60.05 | 62.76 | 149,653 | +0.66(+1.06%) |
Nov 02, 2018 | 64.04 | 64.60 | 59.32 | 62.10 | 195,000 | -1.24(-1.96%) |
Nov 01, 2018 | 59.22 | 64.13 | 58.40 | 63.34 | 181,987 | +4.41(+7.48%) |
Oct 31, 2018 | 57.57 | 61.35 | 57.57 | 58.93 | 176,754 | +2.38(+4.21%) |
Oct 30, 2018 | 54.68 | 58.38 | 54.31 | 56.55 | 206,655 | +1.99(+3.65%) |
Oct 29, 2018 | 59.20 | 59.98 | 53.52 | 54.56 | 370,740 | -3.54(-6.09%) |
Oct 26, 2018 | 57.04 | 59.89 | 56.07 | 58.10 | 261,900 | -0.06(-0.10%) |
Oct 25, 2018 | 56.45 | 59.88 | 55.50 | 58.16 | 361,990 | +2.30(+4.12%) |
Oct 24, 2018 | 58.53 | 59.04 | 55.61 | 55.86 | 321,185 | -2.54(-4.35%) |
Oct 23, 2018 | 57.54 | 59.77 | 56.21 | 58.40 | 201,519 | -0.43(-0.73%) |
Oct 22, 2018 | 61.00 | 61.84 | 58.37 | 58.83 | 159,303 | -1.95(-3.21%) |
Oct 19, 2018 | 61.75 | 63.68 | 60.53 | 60.78 | 191,200 | -0.49(-0.80%) |
Oct 18, 2018 | 62.08 | 63.73 | 59.96 | 61.27 | 134,506 | -1.07(-1.72%) |
Oct 17, 2018 | 62.81 | 62.81 | 60.21 | 62.34 | 196,394 | -1.26(-1.98%) |
Oct 16, 2018 | 61.31 | 64.48 | 57.22 | 63.60 | 208,440 | +2.34(+3.82%) |
Oct 15, 2018 | 60.96 | 62.94 | 59.17 | 61.26 | 190,568 | +0.03(+0.05%) |
Oct 12, 2018 | 60.82 | 62.63 | 59.88 | 61.23 | 277,400 | +2.01(+3.39%) |
Oct 11, 2018 | 60.50 | 63.23 | 59.19 | 59.22 | 377,656 | -1.41(-2.33%) |
Oct 10, 2018 | 64.75 | 65.62 | 59.68 | 60.63 | 494,000 | -4.74(-7.25%) |
Oct 09, 2018 | 66.39 | 67.80 | 64.99 | 65.37 | 282,914 | -1.63(-2.43%) |
Oct 08, 2018 | 68.05 | 69.36 | 64.54 | 67.00 | 255,488 | -1.25(-1.83%) |
Oct 05, 2018 | 69.94 | 72.38 | 67.89 | 68.25 | 349,000 | -1.50(-2.15%) |
Oct 04, 2018 | 75.67 | 76.39 | 68.67 | 69.75 | 282,815 | -6.69(-8.75%) |
Oct 03, 2018 | 72.45 | 76.95 | 71.02 | 76.44 | 270,466 | +4.13(+5.71%) |
Oct 02, 2018 | 75.80 | 76.73 | 70.69 | 72.31 | 375,907 | -3.56(-4.69%) |