Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.12 | 63.36 | 59.28 | 59.52 | 864,691 | -3.24(-5.16%) |
Dec 28, 2018 | 60.96 | 63.60 | 58.80 | 62.76 | 967,350 | +1.56(+2.55%) |
Dec 27, 2018 | 59.76 | 61.44 | 57.48 | 61.20 | 859,345 | +0.24(+0.39%) |
Dec 26, 2018 | 61.56 | 61.68 | 58.32 | 60.96 | 556,954 | +0.96(+1.60%) |
Dec 24, 2018 | 56.04 | 61.08 | 54.96 | 60.00 | 656,183 | +1.44(+2.46%) |
Dec 21, 2018 | 61.92 | 61.92 | 57.36 | 58.56 | 928,150 | -2.64(-4.31%) |
Dec 20, 2018 | 63.00 | 64.80 | 58.80 | 61.20 | 1,035,365 | -2.28(-3.59%) |
Dec 19, 2018 | 66.12 | 67.20 | 63.36 | 63.48 | 713,895 | -2.88(-4.34%) |
Dec 18, 2018 | 67.44 | 68.64 | 65.28 | 66.36 | 830,630 | -0.12(-0.18%) |
Dec 17, 2018 | 69.12 | 72.12 | 65.76 | 66.48 | 877,102 | -3.84(-5.46%) |
Dec 14, 2018 | 66.12 | 71.52 | 63.96 | 70.32 | 955,783 | +1.80(+2.63%) |
Dec 13, 2018 | 74.16 | 74.40 | 66.60 | 68.52 | 1,191,197 | -4.92(-6.70%) |
Dec 12, 2018 | 72.48 | 74.76 | 71.40 | 73.44 | 1,114,807 | +2.28(+3.20%) |
Dec 11, 2018 | 69.60 | 72.24 | 69.00 | 71.16 | 1,320,951 | +2.40(+3.49%) |
Dec 10, 2018 | 70.80 | 71.04 | 65.88 | 68.76 | 988,910 | -0.24(-0.35%) |
Dec 07, 2018 | 70.08 | 70.56 | 66.48 | 69.00 | 1,855,625 | +5.64(+8.90%) |
Dec 06, 2018 | 57.48 | 64.32 | 56.28 | 63.36 | 1,662,682 | -1.44(-2.22%) |
Dec 04, 2018 | 67.56 | 67.92 | 64.20 | 64.80 | 1,088,850 | -3.48(-5.10%) |
Dec 03, 2018 | 71.40 | 71.64 | 64.80 | 68.28 | 1,702,016 | -0.36(-0.52%) |
Nov 30, 2018 | 68.40 | 68.88 | 66.24 | 68.64 | 544,108 | +0.72(+1.06%) |
Nov 29, 2018 | 71.04 | 71.28 | 67.44 | 67.92 | 812,203 | -3.60(-5.03%) |
Nov 28, 2018 | 66.48 | 71.64 | 66.00 | 71.52 | 1,105,573 | +5.52(+8.36%) |
Nov 27, 2018 | 68.76 | 69.60 | 63.72 | 66.00 | 1,223,789 | -2.16(-3.17%) |
Nov 26, 2018 | 73.92 | 74.04 | 67.80 | 68.16 | 1,178,091 | -4.68(-6.43%) |
Nov 23, 2018 | 72.96 | 73.32 | 71.64 | 72.84 | 461,966 | -2.16(-2.88%) |
Nov 21, 2018 | 75.00 | 75.00 | 75.00 | 0 | +2.64(+3.65%) | |
Nov 20, 2018 | 68.16 | 75.60 | 67.44 | 72.36 | 1,440,352 | -0.72(-0.99%) |
Nov 19, 2018 | 74.76 | 75.12 | 72.72 | 73.08 | 794,201 | -3.72(-4.84%) |
Nov 16, 2018 | 78.72 | 80.16 | 75.60 | 76.80 | 704,983 | -2.88(-3.61%) |
Nov 15, 2018 | 72.48 | 81.36 | 71.76 | 79.68 | 1,171,898 | +5.76(+7.79%) |
Nov 14, 2018 | 76.80 | 77.52 | 72.00 | 73.92 | 1,630,244 | -6.48(-8.06%) |
Nov 13, 2018 | 81.36 | 83.64 | 79.20 | 80.40 | 1,021,143 | -3.12(-3.74%) |
Nov 12, 2018 | 89.88 | 92.28 | 79.44 | 83.52 | 2,076,437 | -3.96(-4.53%) |
Nov 09, 2018 | 87.24 | 89.04 | 84.00 | 87.48 | 1,207,108 | -3.24(-3.57%) |
Nov 08, 2018 | 94.68 | 95.04 | 90.00 | 90.72 | 1,443,629 | -6.24(-6.44%) |
Nov 07, 2018 | 92.40 | 97.44 | 87.60 | 96.96 | 2,459,949 | +8.16(+9.19%) |
Nov 06, 2018 | 88.08 | 92.16 | 85.32 | 88.80 | 1,435,628 | +0.60(+0.68%) |
Nov 05, 2018 | 86.16 | 88.20 | 82.20 | 88.20 | 1,046,872 | +3.96(+4.70%) |
Nov 02, 2018 | 81.60 | 84.24 | 80.04 | 84.24 | 1,009,250 | +3.48(+4.31%) |
Nov 01, 2018 | 83.28 | 85.20 | 79.20 | 80.76 | 1,406,345 | -0.84(-1.03%) |
Oct 31, 2018 | 76.68 | 82.08 | 74.28 | 81.60 | 1,715,851 | +8.52(+11.66%) |
Oct 30, 2018 | 66.72 | 75.12 | 64.68 | 73.08 | 1,699,835 | +2.16(+3.05%) |
Oct 29, 2018 | 85.08 | 86.04 | 69.00 | 70.92 | 2,290,681 | -13.56(-16.05%) |
Oct 26, 2018 | 85.92 | 90.24 | 82.20 | 84.48 | 1,123,516 | -5.40(-6.01%) |
Oct 25, 2018 | 84.96 | 92.28 | 84.00 | 89.88 | 1,778,540 | +2.64(+3.03%) |
Oct 24, 2018 | 98.64 | 98.76 | 85.80 | 87.24 | 2,303,855 | -5.16(-5.58%) |