Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.21 | 57.21 | 55.50 | 56.11 | 132,288 | -0.76(-1.33%) |
Dec 28, 2018 | 56.59 | 57.97 | 55.82 | 56.86 | 134,859 | +0.57(+1.01%) |
Dec 27, 2018 | 54.13 | 56.42 | 53.92 | 56.29 | 114,567 | +0.63(+1.14%) |
Dec 26, 2018 | 52.65 | 55.72 | 51.85 | 55.66 | 118,021 | +3.81(+7.35%) |
Dec 24, 2018 | 53.71 | 53.77 | 51.79 | 51.85 | 86,121 | -2.53(-4.65%) |
Dec 21, 2018 | 55.87 | 56.51 | 54.15 | 54.38 | 881,781 | -1.23(-2.22%) |
Dec 20, 2018 | 55.03 | 56.17 | 54.17 | 55.61 | 187,542 | +0.46(+0.83%) |
Dec 19, 2018 | 57.38 | 58.38 | 54.67 | 55.16 | 160,150 | -1.74(-3.05%) |
Dec 18, 2018 | 57.47 | 58.32 | 56.41 | 56.89 | 112,141 | +0.07(+0.13%) |
Dec 17, 2018 | 58.31 | 58.77 | 56.45 | 56.82 | 158,158 | -1.35(-2.33%) |
Dec 14, 2018 | 58.04 | 60.20 | 57.88 | 58.17 | 95,119 | -0.74(-1.25%) |
Dec 13, 2018 | 61.03 | 61.09 | 58.27 | 58.91 | 95,140 | -1.87(-3.07%) |
Dec 12, 2018 | 59.37 | 61.72 | 58.34 | 60.77 | 120,769 | +2.14(+3.65%) |
Dec 11, 2018 | 60.79 | 61.10 | 58.48 | 58.64 | 92,564 | -0.84(-1.41%) |
Dec 10, 2018 | 60.09 | 60.28 | 58.75 | 59.48 | 208,756 | -0.52(-0.87%) |
Dec 07, 2018 | 61.15 | 61.89 | 59.41 | 60.00 | 205,556 | -0.66(-1.09%) |
Dec 06, 2018 | 60.47 | 61.11 | 59.19 | 60.66 | 174,267 | -0.50(-0.82%) |
Dec 04, 2018 | 65.10 | 65.35 | 61.02 | 61.17 | 161,638 | -4.41(-6.72%) |
Dec 03, 2018 | 67.16 | 67.74 | 64.67 | 65.57 | 136,351 | +0.09(+0.14%) |
Nov 30, 2018 | 63.56 | 65.89 | 63.56 | 65.48 | 155,849 | +1.45(+2.27%) |
Nov 29, 2018 | 64.42 | 65.00 | 63.68 | 64.03 | 169,165 | -0.85(-1.31%) |
Nov 28, 2018 | 63.09 | 64.95 | 61.79 | 64.88 | 133,848 | +2.44(+3.90%) |
Nov 27, 2018 | 61.98 | 62.97 | 61.98 | 62.44 | 106,288 | -0.07(-0.12%) |
Nov 26, 2018 | 61.97 | 62.73 | 61.77 | 62.51 | 150,139 | +1.11(+1.80%) |
Nov 23, 2018 | 61.43 | 62.25 | 61.18 | 61.41 | 57,180 | -0.57(-0.92%) |
Nov 21, 2018 | 61.97 | 61.97 | 61.97 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 62.06 | 62.61 | 61.46 | 61.97 | 109,422 | -0.95(-1.51%) |
Nov 19, 2018 | 64.16 | 64.62 | 62.34 | 62.92 | 158,212 | -1.99(-3.07%) |
Nov 16, 2018 | 63.89 | 65.26 | 63.82 | 64.91 | 146,176 | +0.94(+1.47%) |
Nov 15, 2018 | 62.94 | 64.33 | 61.92 | 63.97 | 134,326 | +0.33(+0.51%) |
Nov 14, 2018 | 65.97 | 67.03 | 63.57 | 63.65 | 149,534 | -1.58(-2.42%) |
Nov 13, 2018 | 65.53 | 66.71 | 64.90 | 65.23 | 118,966 | +0.15(+0.23%) |
Nov 12, 2018 | 66.29 | 66.93 | 64.82 | 65.08 | 174,611 | -1.16(-1.76%) |
Nov 09, 2018 | 68.22 | 68.83 | 65.77 | 66.24 | 132,310 | -2.65(-3.85%) |
Nov 08, 2018 | 68.87 | 69.49 | 68.33 | 68.89 | 111,053 | -0.34(-0.48%) |
Nov 07, 2018 | 68.65 | 69.31 | 67.26 | 69.23 | 162,628 | +1.15(+1.69%) |
Nov 06, 2018 | 65.87 | 68.63 | 65.81 | 68.08 | 220,767 | +2.12(+3.22%) |
Nov 05, 2018 | 67.45 | 68.15 | 65.14 | 65.95 | 194,453 | -0.87(-1.29%) |
Nov 02, 2018 | 64.89 | 67.05 | 64.57 | 66.82 | 253,335 | +2.64(+4.12%) |
Nov 01, 2018 | 65.11 | 65.52 | 61.50 | 64.18 | 320,297 | +6.31(+10.90%) |
Oct 31, 2018 | 56.96 | 58.80 | 56.64 | 57.87 | 177,396 | +1.94(+3.46%) |
Oct 30, 2018 | 53.88 | 56.12 | 53.88 | 55.93 | 163,611 | +2.13(+3.96%) |
Oct 29, 2018 | 55.93 | 56.71 | 53.32 | 53.80 | 153,245 | -1.04(-1.90%) |
Oct 26, 2018 | 54.82 | 56.41 | 53.69 | 54.85 | 290,847 | -0.58(-1.04%) |
Oct 25, 2018 | 55.53 | 56.19 | 54.59 | 55.42 | 171,069 | +0.80(+1.46%) |
Oct 24, 2018 | 57.10 | 57.54 | 54.41 | 54.62 | 198,006 | -2.38(-4.18%) |
Oct 23, 2018 | 59.81 | 59.81 | 56.67 | 57.00 | 278,600 | -3.40(-5.62%) |
Oct 22, 2018 | 61.01 | 61.55 | 60.40 | 60.40 | 53,212 | -0.35(-0.58%) |
Oct 19, 2018 | 61.18 | 61.52 | 60.19 | 60.75 | 68,036 | -0.40(-0.65%) |
Oct 18, 2018 | 62.35 | 62.35 | 60.59 | 61.15 | 72,372 | -1.62(-2.58%) |
Oct 17, 2018 | 63.61 | 63.61 | 62.06 | 62.77 | 60,526 | -1.00(-1.56%) |
Oct 16, 2018 | 62.51 | 63.92 | 62.02 | 63.77 | 63,423 | +1.79(+2.88%) |
Oct 15, 2018 | 61.98 | 62.49 | 61.55 | 61.98 | 63,220 | -0.12(-0.19%) |
Oct 12, 2018 | 63.57 | 63.57 | 60.94 | 62.10 | 148,218 | -0.40(-0.64%) |
Oct 11, 2018 | 65.13 | 65.69 | 62.48 | 62.50 | 146,574 | -2.84(-4.34%) |
Oct 10, 2018 | 68.36 | 68.36 | 65.10 | 65.34 | 128,333 | -3.26(-4.75%) |
Oct 09, 2018 | 69.41 | 69.97 | 68.46 | 68.60 | 114,797 | -0.99(-1.42%) |
Oct 08, 2018 | 69.16 | 69.75 | 68.71 | 69.58 | 98,547 | +0.33(+0.47%) |
Oct 05, 2018 | 69.14 | 69.36 | 68.57 | 69.26 | 145,531 | +0.21(+0.31%) |
Oct 04, 2018 | 68.69 | 69.87 | 68.69 | 69.04 | 135,296 | +0.16(+0.23%) |
Oct 03, 2018 | 66.94 | 69.17 | 66.83 | 68.89 | 111,030 | +2.20(+3.29%) |
Oct 02, 2018 | 66.07 | 66.77 | 65.94 | 66.69 | 113,500 | +0.50(+0.76%) |