Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.23 | 61.19 | 60.23 | 61.19 | 309,000 | +1.13(+1.88%) |
Dec 28, 2018 | 59.99 | 60.67 | 59.66 | 60.06 | 286,700 | +0.39(+0.65%) |
Dec 27, 2018 | 59.36 | 59.67 | 58.45 | 59.67 | 273,243 | -0.49(-0.81%) |
Dec 26, 2018 | 58.50 | 60.18 | 57.97 | 60.16 | 140,227 | +1.77(+3.03%) |
Dec 24, 2018 | 57.51 | 58.79 | 57.35 | 58.39 | 135,800 | +0.61(+1.06%) |
Dec 21, 2018 | 59.39 | 59.53 | 57.62 | 57.78 | 262,100 | -1.70(-2.86%) |
Dec 20, 2018 | 60.63 | 61.39 | 59.14 | 59.48 | 249,387 | -1.67(-2.73%) |
Dec 19, 2018 | 62.20 | 62.25 | 60.87 | 61.15 | 267,759 | -0.96(-1.55%) |
Dec 18, 2018 | 62.09 | 62.61 | 61.87 | 62.11 | 133,895 | +0.27(+0.44%) |
Dec 17, 2018 | 62.50 | 62.97 | 61.67 | 61.84 | 183,668 | -1.18(-1.87%) |
Dec 14, 2018 | 63.34 | 63.59 | 62.81 | 63.02 | 126,800 | -0.85(-1.33%) |
Dec 13, 2018 | 64.21 | 64.52 | 63.67 | 63.87 | 174,074 | -0.28(-0.44%) |
Dec 12, 2018 | 63.52 | 64.83 | 63.52 | 64.15 | 214,629 | +1.15(+1.83%) |
Dec 11, 2018 | 63.43 | 64.00 | 62.82 | 63.00 | 138,684 | +0.22(+0.35%) |
Dec 10, 2018 | 62.48 | 63.03 | 61.79 | 62.78 | 203,867 | +0.24(+0.38%) |
Dec 07, 2018 | 63.73 | 64.35 | 62.54 | 62.54 | 301,400 | -1.05(-1.65%) |
Dec 06, 2018 | 62.57 | 63.65 | 61.99 | 63.59 | 251,850 | -0.09(-0.14%) |
Dec 04, 2018 | 64.19 | 64.90 | 63.54 | 63.68 | 217,500 | -0.61(-0.95%) |
Dec 03, 2018 | 64.54 | 64.74 | 63.76 | 64.29 | 279,986 | +0.47(+0.74%) |
Nov 30, 2018 | 63.47 | 64.18 | 63.22 | 63.82 | 255,500 | +0.35(+0.55%) |
Nov 29, 2018 | 63.66 | 64.21 | 63.45 | 63.47 | 209,819 | -0.43(-0.67%) |
Nov 28, 2018 | 63.38 | 64.13 | 63.24 | 63.90 | 180,608 | +0.74(+1.17%) |
Nov 27, 2018 | 62.98 | 63.62 | 62.69 | 63.16 | 121,695 | -0.30(-0.47%) |
Nov 26, 2018 | 63.00 | 63.87 | 62.92 | 63.46 | 165,320 | +0.88(+1.41%) |
Nov 23, 2018 | 61.88 | 62.81 | 61.88 | 62.58 | 104,500 | +0.40(+0.64%) |
Nov 21, 2018 | 62.18 | 62.18 | 62.18 | 0 | +0.98(+1.60%) | |
Nov 20, 2018 | 60.49 | 61.30 | 60.15 | 61.20 | 208,751 | -0.04(-0.07%) |
Nov 19, 2018 | 62.58 | 62.81 | 61.01 | 61.24 | 271,299 | -1.72(-2.73%) |
Nov 16, 2018 | 61.60 | 63.07 | 61.60 | 62.96 | 247,000 | +1.06(+1.71%) |
Nov 15, 2018 | 61.25 | 62.06 | 61.10 | 61.90 | 377,765 | +0.43(+0.70%) |
Nov 14, 2018 | 61.86 | 62.38 | 61.13 | 61.47 | 148,156 | -0.12(-0.19%) |
Nov 13, 2018 | 60.87 | 61.80 | 60.84 | 61.59 | 170,825 | +0.82(+1.35%) |
Nov 12, 2018 | 61.50 | 61.74 | 60.53 | 60.77 | 176,212 | -1.14(-1.84%) |
Nov 09, 2018 | 61.81 | 62.30 | 61.54 | 61.91 | 174,200 | -0.54(-0.86%) |
Nov 08, 2018 | 62.29 | 63.04 | 62.00 | 62.45 | 234,976 | +0.29(+0.47%) |
Nov 07, 2018 | 62.86 | 63.61 | 62.14 | 62.16 | 270,126 | +1.88(+3.12%) |
Nov 06, 2018 | 60.84 | 61.11 | 59.82 | 60.28 | 247,030 | -0.57(-0.94%) |
Nov 05, 2018 | 60.96 | 61.40 | 60.57 | 60.85 | 164,743 | -0.45(-0.73%) |
Nov 02, 2018 | 62.61 | 62.90 | 61.13 | 61.30 | 280,500 | -1.35(-2.15%) |
Nov 01, 2018 | 61.38 | 62.85 | 61.10 | 62.65 | 250,249 | +0.95(+1.54%) |
Oct 31, 2018 | 60.17 | 62.17 | 60.17 | 61.70 | 487,566 | +2.00(+3.35%) |
Oct 30, 2018 | 57.96 | 59.80 | 57.70 | 59.70 | 386,118 | +1.73(+2.98%) |
Oct 29, 2018 | 58.79 | 59.04 | 57.46 | 57.97 | 323,081 | -0.61(-1.04%) |
Oct 26, 2018 | 58.61 | 59.15 | 58.09 | 58.58 | 253,200 | -0.98(-1.65%) |
Oct 25, 2018 | 60.03 | 60.22 | 59.41 | 59.56 | 298,502 | -0.30(-0.50%) |
Oct 24, 2018 | 61.52 | 62.22 | 59.79 | 59.86 | 453,406 | -1.78(-2.89%) |
Oct 23, 2018 | 60.90 | 61.87 | 60.18 | 61.64 | 189,274 | -0.01(-0.02%) |
Oct 22, 2018 | 60.15 | 61.94 | 60.11 | 61.65 | 187,017 | +1.55(+2.58%) |
Oct 19, 2018 | 60.39 | 61.07 | 59.85 | 60.10 | 200,300 | -0.12(-0.20%) |
Oct 18, 2018 | 61.17 | 61.32 | 59.92 | 60.22 | 133,800 | -1.11(-1.81%) |
Oct 17, 2018 | 62.08 | 62.08 | 61.13 | 61.33 | 128,118 | -0.97(-1.56%) |
Oct 16, 2018 | 61.04 | 62.43 | 61.03 | 62.30 | 150,993 | +1.63(+2.69%) |
Oct 15, 2018 | 60.20 | 60.90 | 59.80 | 60.67 | 171,692 | +0.39(+0.65%) |
Oct 12, 2018 | 59.96 | 60.84 | 59.60 | 60.28 | 221,100 | +0.86(+1.45%) |
Oct 11, 2018 | 59.01 | 60.12 | 58.75 | 59.42 | 200,461 | +0.15(+0.25%) |
Oct 10, 2018 | 60.63 | 60.70 | 59.16 | 59.27 | 291,290 | -1.96(-3.20%) |
Oct 09, 2018 | 62.04 | 62.69 | 61.10 | 61.23 | 208,388 | -1.12(-1.80%) |
Oct 08, 2018 | 62.60 | 62.62 | 61.99 | 62.35 | 71,333 | -0.61(-0.97%) |
Oct 05, 2018 | 63.11 | 63.60 | 62.65 | 62.96 | 139,200 | -0.45(-0.71%) |
Oct 04, 2018 | 64.01 | 64.01 | 62.96 | 63.41 | 123,327 | -0.78(-1.22%) |
Oct 03, 2018 | 64.08 | 64.41 | 63.80 | 64.19 | 150,049 | +0.23(+0.36%) |
Oct 02, 2018 | 65.15 | 65.15 | 63.63 | 63.96 | 153,169 | -1.42(-2.17%) |