Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 64.93 | 64.93 | 62.81 | 63.31 | 22,105 | -0.78(-1.22%) |
Dec 28, 2018 | 63.09 | 64.61 | 62.33 | 64.09 | 57,538 | +2.14(+3.46%) |
Dec 27, 2018 | 60.34 | 62.01 | 59.44 | 61.95 | 32,595 | +1.13(+1.86%) |
Dec 26, 2018 | 59.39 | 61.04 | 59.27 | 60.82 | 42,419 | +2.62(+4.51%) |
Dec 24, 2018 | 58.15 | 60.76 | 58.04 | 58.20 | 48,109 | -1.44(-2.42%) |
Dec 21, 2018 | 61.23 | 62.27 | 59.64 | 59.64 | 56,163 | -4.92(-7.62%) |
Dec 20, 2018 | 64.85 | 65.77 | 63.63 | 64.56 | 89,707 | +3.50(+5.73%) |
Dec 19, 2018 | 64.41 | 65.26 | 60.12 | 61.06 | 81,785 | -2.58(-4.05%) |
Dec 18, 2018 | 61.93 | 64.19 | 61.90 | 63.63 | 96,885 | +5.41(+9.29%) |
Dec 17, 2018 | 59.15 | 59.76 | 57.78 | 58.22 | 59,533 | +1.07(+1.87%) |
Dec 14, 2018 | 56.64 | 58.24 | 56.64 | 57.16 | 47,579 | -0.90(-1.54%) |
Dec 13, 2018 | 58.11 | 58.90 | 57.78 | 58.05 | 79,353 | +0.55(+0.95%) |
Dec 12, 2018 | 56.24 | 58.23 | 56.23 | 57.51 | 99,762 | +5.14(+9.82%) |
Dec 11, 2018 | 52.54 | 52.85 | 51.50 | 52.36 | 77,453 | +4.22(+8.76%) |
Dec 10, 2018 | 49.26 | 49.78 | 46.93 | 48.15 | 206,603 | -6.77(-12.32%) |
Dec 07, 2018 | 57.78 | 58.13 | 54.73 | 54.91 | 46,202 | -4.15(-7.03%) |
Dec 06, 2018 | 56.63 | 59.25 | 55.68 | 59.06 | 56,218 | -2.09(-3.43%) |
Dec 04, 2018 | 62.96 | 63.49 | 60.91 | 61.16 | 35,605 | -2.52(-3.96%) |
Dec 03, 2018 | 63.92 | 63.94 | 62.38 | 63.68 | 76,754 | -0.73(-1.13%) |
Nov 30, 2018 | 65.01 | 65.29 | 64.10 | 64.41 | 30,413 | -0.91(-1.39%) |
Nov 29, 2018 | 64.63 | 66.31 | 64.29 | 65.31 | 138,700 | +2.18(+3.45%) |
Nov 28, 2018 | 60.43 | 63.13 | 59.60 | 63.13 | 92,445 | +3.47(+5.82%) |
Nov 27, 2018 | 59.04 | 59.67 | 58.50 | 59.66 | 22,140 | +1.39(+2.38%) |
Nov 26, 2018 | 58.02 | 58.34 | 57.65 | 58.27 | 29,065 | +0.63(+1.10%) |
Nov 23, 2018 | 57.85 | 58.22 | 57.63 | 57.64 | 13,246 | -0.51(-0.88%) |
Nov 21, 2018 | 58.15 | 58.15 | 58.15 | 0 | +2.10(+3.75%) | |
Nov 20, 2018 | 57.00 | 57.48 | 55.81 | 56.04 | 88,040 | -3.09(-5.22%) |
Nov 19, 2018 | 59.56 | 59.92 | 58.81 | 59.13 | 155,384 | +0.35(+0.59%) |
Nov 16, 2018 | 57.32 | 59.31 | 56.89 | 58.78 | 90,709 | +1.00(+1.73%) |
Nov 15, 2018 | 55.92 | 57.93 | 55.49 | 57.78 | 78,990 | +1.95(+3.50%) |
Nov 14, 2018 | 55.99 | 56.62 | 54.73 | 55.83 | 44,543 | +0.33(+0.60%) |
Nov 13, 2018 | 54.17 | 55.76 | 54.17 | 55.50 | 58,170 | +4.32(+8.45%) |
Nov 12, 2018 | 52.41 | 52.41 | 50.96 | 51.18 | 37,159 | -2.45(-4.57%) |
Nov 09, 2018 | 54.78 | 54.78 | 53.21 | 53.63 | 45,460 | -0.52(-0.96%) |
Nov 08, 2018 | 56.35 | 56.43 | 54.11 | 54.15 | 89,311 | -3.72(-6.43%) |
Nov 07, 2018 | 56.28 | 58.02 | 56.28 | 57.87 | 110,998 | +3.97(+7.37%) |
Nov 06, 2018 | 53.70 | 54.11 | 53.34 | 53.89 | 66,287 | -1.26(-2.29%) |
Nov 05, 2018 | 53.57 | 55.23 | 53.57 | 55.16 | 48,080 | +1.59(+2.96%) |
Nov 02, 2018 | 53.60 | 54.87 | 52.16 | 53.57 | 153,866 | +0.94(+1.79%) |
Nov 01, 2018 | 49.84 | 52.68 | 49.84 | 52.63 | 177,046 | +4.34(+8.99%) |
Oct 31, 2018 | 49.04 | 49.35 | 48.29 | 48.29 | 49,712 | +1.20(+2.54%) |
Oct 30, 2018 | 45.68 | 47.18 | 45.65 | 47.09 | 26,761 | +1.41(+3.08%) |
Oct 29, 2018 | 47.45 | 47.45 | 44.67 | 45.68 | 79,055 | +1.06(+2.37%) |
Oct 26, 2018 | 43.76 | 45.33 | 42.89 | 44.63 | 132,566 | -0.83(-1.83%) |
Oct 25, 2018 | 44.80 | 46.16 | 44.52 | 45.46 | 70,993 | +1.13(+2.55%) |
Oct 24, 2018 | 46.71 | 46.78 | 44.16 | 44.32 | 69,567 | -1.87(-4.04%) |
Oct 23, 2018 | 44.55 | 46.83 | 43.98 | 46.19 | 108,337 | +0.68(+1.49%) |
Oct 22, 2018 | 46.65 | 46.74 | 45.32 | 45.51 | 166,349 | -1.83(-3.87%) |
Oct 19, 2018 | 48.08 | 48.26 | 46.81 | 47.34 | 237,052 | +0.60(+1.29%) |
Oct 18, 2018 | 49.17 | 49.21 | 46.49 | 46.74 | 187,642 | -3.52(-7.00%) |
Oct 17, 2018 | 50.15 | 50.88 | 49.47 | 50.26 | 243,642 | -4.73(-8.60%) |
Oct 16, 2018 | 53.55 | 55.44 | 53.41 | 54.99 | 165,935 | +3.99(+7.83%) |
Oct 15, 2018 | 50.86 | 51.90 | 50.86 | 51.00 | 120,563 | -0.31(-0.61%) |
Oct 12, 2018 | 50.96 | 51.59 | 49.84 | 51.31 | 143,057 | +4.05(+8.57%) |
Oct 11, 2018 | 47.47 | 48.37 | 46.13 | 47.26 | 106,104 | +0.67(+1.44%) |
Oct 10, 2018 | 49.07 | 49.19 | 46.51 | 46.59 | 145,131 | -0.63(-1.34%) |
Oct 09, 2018 | 47.17 | 48.22 | 46.51 | 47.22 | 117,276 | -1.93(-3.94%) |
Oct 08, 2018 | 47.45 | 49.27 | 47.38 | 49.16 | 132,819 | +2.15(+4.58%) |
Oct 05, 2018 | 48.36 | 48.36 | 45.98 | 47.00 | 334,013 | -4.21(-8.22%) |
Oct 04, 2018 | 53.43 | 53.70 | 51.17 | 51.21 | 232,478 | -5.22(-9.25%) |
Oct 03, 2018 | 58.85 | 59.36 | 56.15 | 56.43 | 197,063 | -4.56(-7.47%) |
Oct 02, 2018 | 60.67 | 61.29 | 60.27 | 60.99 | 41,116 | -0.90(-1.45%) |