Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.10 | 63.21 | 61.01 | 62.44 | 110,700 | +0.74(+1.20%) |
Dec 28, 2018 | 59.09 | 62.46 | 57.66 | 61.70 | 175,100 | +2.64(+4.47%) |
Dec 27, 2018 | 60.44 | 62.51 | 57.39 | 59.06 | 166,592 | -2.09(-3.42%) |
Dec 26, 2018 | 59.25 | 61.36 | 58.81 | 61.15 | 159,089 | +2.41(+4.10%) |
Dec 24, 2018 | 57.75 | 59.82 | 57.30 | 58.74 | 64,100 | +0.64(+1.10%) |
Dec 21, 2018 | 58.98 | 59.60 | 57.06 | 58.10 | 263,800 | -0.71(-1.21%) |
Dec 20, 2018 | 61.64 | 63.37 | 58.47 | 58.81 | 403,527 | -3.20(-5.16%) |
Dec 19, 2018 | 68.04 | 69.90 | 61.58 | 62.01 | 318,982 | -6.02(-8.85%) |
Dec 18, 2018 | 69.44 | 69.83 | 68.02 | 68.03 | 121,930 | -0.65(-0.95%) |
Dec 17, 2018 | 68.06 | 70.01 | 67.19 | 68.68 | 215,536 | +0.19(+0.28%) |
Dec 14, 2018 | 67.74 | 69.84 | 67.14 | 68.49 | 269,500 | +0.20(+0.29%) |
Dec 13, 2018 | 69.24 | 70.00 | 67.40 | 68.29 | 198,799 | -0.55(-0.80%) |
Dec 12, 2018 | 69.00 | 70.00 | 67.56 | 68.84 | 192,805 | +0.33(+0.48%) |
Dec 11, 2018 | 68.29 | 69.01 | 64.74 | 68.51 | 150,245 | +0.91(+1.35%) |
Dec 10, 2018 | 68.80 | 69.67 | 66.59 | 67.60 | 297,753 | -1.19(-1.73%) |
Dec 07, 2018 | 67.99 | 68.97 | 67.02 | 68.79 | 436,600 | +0.81(+1.19%) |
Dec 06, 2018 | 66.96 | 68.14 | 64.08 | 67.98 | 262,997 | -0.45(-0.66%) |
Dec 04, 2018 | 71.79 | 72.05 | 67.97 | 68.43 | 303,000 | -3.88(-5.37%) |
Dec 03, 2018 | 72.34 | 74.43 | 70.71 | 72.31 | 436,329 | +4.23(+6.21%) |
Nov 30, 2018 | 64.20 | 68.39 | 63.75 | 68.08 | 345,200 | +4.08(+6.37%) |
Nov 29, 2018 | 64.09 | 64.37 | 62.93 | 64.00 | 177,999 | -0.44(-0.68%) |
Nov 28, 2018 | 62.72 | 64.56 | 62.00 | 64.44 | 159,977 | +1.83(+2.92%) |
Nov 27, 2018 | 62.44 | 63.22 | 61.15 | 62.61 | 151,964 | +0.19(+0.30%) |
Nov 26, 2018 | 65.67 | 66.32 | 61.89 | 62.42 | 159,927 | -0.20(-0.32%) |
Nov 23, 2018 | 65.24 | 65.24 | 61.78 | 62.62 | 154,400 | -3.26(-4.95%) |
Nov 21, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.44(-0.66%) | |
Nov 20, 2018 | 64.06 | 66.70 | 63.88 | 66.32 | 338,032 | +0.27(+0.41%) |
Nov 19, 2018 | 66.66 | 66.92 | 65.01 | 66.05 | 228,002 | -0.75(-1.12%) |
Nov 16, 2018 | 67.42 | 67.81 | 65.24 | 66.80 | 136,600 | -1.37(-2.01%) |
Nov 15, 2018 | 66.61 | 69.36 | 65.39 | 68.17 | 192,662 | +1.53(+2.30%) |
Nov 14, 2018 | 68.00 | 70.75 | 66.27 | 66.64 | 225,011 | -0.71(-1.05%) |
Nov 13, 2018 | 66.11 | 68.62 | 66.11 | 67.35 | 233,887 | +1.47(+2.23%) |
Nov 12, 2018 | 63.90 | 67.30 | 62.97 | 65.88 | 451,589 | +2.58(+4.08%) |
Nov 09, 2018 | 61.00 | 65.25 | 59.20 | 63.30 | 253,700 | -0.68(-1.06%) |
Nov 08, 2018 | 67.10 | 67.10 | 63.34 | 63.98 | 317,698 | -3.04(-4.54%) |
Nov 07, 2018 | 65.68 | 67.20 | 64.92 | 67.02 | 171,872 | +2.32(+3.59%) |
Nov 06, 2018 | 63.18 | 66.09 | 63.18 | 64.70 | 169,629 | +1.83(+2.91%) |
Nov 05, 2018 | 65.39 | 65.92 | 61.67 | 62.87 | 232,106 | -2.77(-4.22%) |
Nov 02, 2018 | 68.58 | 69.32 | 64.68 | 65.64 | 253,000 | -1.76(-2.61%) |
Nov 01, 2018 | 62.06 | 68.29 | 60.30 | 67.40 | 475,445 | +5.99(+9.75%) |
Oct 31, 2018 | 57.98 | 61.60 | 57.86 | 61.41 | 409,308 | +4.52(+7.95%) |
Oct 30, 2018 | 56.12 | 58.55 | 55.82 | 56.89 | 208,256 | +0.25(+0.44%) |
Oct 29, 2018 | 58.24 | 60.35 | 55.98 | 56.64 | 308,427 | -1.60(-2.75%) |
Oct 26, 2018 | 53.62 | 58.37 | 52.59 | 58.24 | 335,000 | +2.72(+4.90%) |
Oct 25, 2018 | 52.99 | 56.09 | 52.52 | 55.52 | 517,603 | +3.33(+6.38%) |
Oct 24, 2018 | 56.82 | 57.23 | 52.15 | 52.19 | 357,222 | -4.53(-7.99%) |
Oct 23, 2018 | 55.46 | 57.76 | 53.14 | 56.72 | 496,663 | -1.93(-3.29%) |
Oct 22, 2018 | 59.02 | 60.42 | 57.21 | 58.65 | 476,659 | +0.65(+1.12%) |
Oct 19, 2018 | 59.87 | 60.22 | 55.99 | 58.00 | 252,900 | -1.27(-2.14%) |
Oct 18, 2018 | 60.11 | 60.44 | 58.37 | 59.27 | 290,495 | -1.06(-1.76%) |
Oct 17, 2018 | 64.38 | 64.46 | 59.83 | 60.33 | 125,716 | -4.31(-6.67%) |
Oct 16, 2018 | 62.29 | 65.38 | 62.22 | 64.64 | 206,200 | +2.14(+3.42%) |
Oct 15, 2018 | 61.27 | 62.87 | 60.78 | 62.50 | 280,433 | +1.11(+1.81%) |
Oct 12, 2018 | 60.02 | 61.57 | 59.15 | 61.39 | 1,064,500 | +2.99(+5.12%) |
Oct 11, 2018 | 60.00 | 63.02 | 58.20 | 58.40 | 412,088 | -2.15(-3.55%) |
Oct 10, 2018 | 62.96 | 64.35 | 60.27 | 60.55 | 415,411 | -2.80(-4.42%) |
Oct 09, 2018 | 63.54 | 65.17 | 62.80 | 63.35 | 354,355 | -0.19(-0.30%) |
Oct 08, 2018 | 63.43 | 65.28 | 60.14 | 63.54 | 281,607 | -1.44(-2.22%) |
Oct 05, 2018 | 67.39 | 68.36 | 62.76 | 64.98 | 467,800 | -2.01(-3.00%) |
Oct 04, 2018 | 72.28 | 73.35 | 66.94 | 66.99 | 432,036 | -5.74(-7.89%) |
Oct 03, 2018 | 72.94 | 73.25 | 71.57 | 72.73 | 150,947 | +0.46(+0.64%) |
Oct 02, 2018 | 74.89 | 74.89 | 71.99 | 72.27 | 260,823 | -3.37(-4.46%) |