Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.78 | 55.98 | 54.90 | 55.82 | 225,300 | +0.41(+0.74%) |
Dec 28, 2018 | 55.42 | 56.73 | 54.69 | 55.41 | 162,600 | +0.12(+0.22%) |
Dec 27, 2018 | 53.86 | 55.34 | 53.29 | 55.29 | 183,090 | +0.50(+0.91%) |
Dec 26, 2018 | 53.04 | 54.95 | 52.23 | 54.79 | 247,053 | +2.34(+4.46%) |
Dec 24, 2018 | 52.73 | 54.27 | 52.10 | 52.45 | 257,900 | -0.30(-0.57%) |
Dec 21, 2018 | 52.49 | 53.60 | 52.04 | 52.75 | 755,600 | +0.36(+0.69%) |
Dec 20, 2018 | 54.05 | 55.83 | 52.23 | 52.39 | 375,250 | -1.91(-3.52%) |
Dec 19, 2018 | 55.00 | 56.15 | 53.67 | 54.30 | 285,673 | -1.00(-1.81%) |
Dec 18, 2018 | 54.94 | 57.11 | 54.38 | 55.30 | 373,025 | +1.00(+1.84%) |
Dec 17, 2018 | 53.67 | 55.34 | 52.93 | 54.30 | 303,652 | +0.48(+0.89%) |
Dec 14, 2018 | 53.95 | 54.72 | 53.35 | 53.82 | 144,500 | -0.68(-1.25%) |
Dec 13, 2018 | 56.02 | 56.55 | 53.75 | 54.50 | 305,925 | -0.81(-1.46%) |
Dec 12, 2018 | 55.90 | 56.30 | 54.92 | 55.31 | 194,814 | +0.07(+0.13%) |
Dec 11, 2018 | 56.19 | 57.17 | 55.17 | 55.24 | 223,057 | +0.18(+0.33%) |
Dec 10, 2018 | 54.75 | 55.84 | 53.60 | 55.06 | 212,098 | +0.32(+0.58%) |
Dec 07, 2018 | 55.09 | 55.75 | 54.27 | 54.74 | 429,500 | -0.52(-0.94%) |
Dec 06, 2018 | 53.37 | 55.26 | 52.54 | 55.26 | 395,475 | +0.18(+0.33%) |
Dec 04, 2018 | 58.19 | 59.51 | 53.83 | 55.08 | 235,800 | -3.52(-6.01%) |
Dec 03, 2018 | 61.41 | 61.97 | 58.30 | 58.60 | 183,731 | -1.71(-2.84%) |
Nov 30, 2018 | 58.28 | 60.84 | 58.25 | 60.31 | 225,600 | +2.07(+3.55%) |
Nov 29, 2018 | 60.94 | 61.25 | 57.46 | 58.24 | 365,785 | -4.07(-6.53%) |
Nov 28, 2018 | 59.55 | 62.48 | 58.79 | 62.31 | 203,871 | +2.95(+4.97%) |
Nov 27, 2018 | 61.58 | 62.15 | 59.20 | 59.36 | 128,473 | -2.60(-4.20%) |
Nov 26, 2018 | 61.53 | 62.13 | 61.16 | 61.96 | 149,574 | +1.09(+1.79%) |
Nov 23, 2018 | 60.47 | 61.61 | 60.47 | 60.87 | 71,400 | -0.27(-0.44%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +1.52(+2.55%) | |
Nov 20, 2018 | 61.84 | 62.10 | 59.15 | 59.62 | 221,855 | -2.92(-4.67%) |
Nov 19, 2018 | 63.05 | 63.79 | 62.04 | 62.54 | 199,857 | -0.58(-0.92%) |
Nov 16, 2018 | 63.70 | 64.82 | 62.75 | 63.12 | 208,700 | -0.88(-1.38%) |
Nov 15, 2018 | 62.45 | 64.34 | 62.12 | 64.00 | 104,550 | +1.20(+1.91%) |
Nov 14, 2018 | 63.66 | 64.84 | 62.32 | 62.80 | 201,941 | -0.31(-0.49%) |
Nov 13, 2018 | 63.16 | 64.67 | 62.65 | 63.11 | 155,449 | +0.26(+0.41%) |
Nov 12, 2018 | 63.72 | 64.49 | 62.72 | 62.85 | 164,084 | -0.86(-1.35%) |
Nov 09, 2018 | 65.26 | 65.26 | 63.47 | 63.71 | 144,700 | -1.98(-3.01%) |
Nov 08, 2018 | 65.75 | 65.85 | 64.80 | 65.69 | 117,142 | -0.17(-0.26%) |
Nov 07, 2018 | 65.00 | 66.43 | 64.82 | 65.86 | 153,343 | +1.17(+1.81%) |
Nov 06, 2018 | 63.60 | 65.17 | 63.60 | 64.69 | 194,823 | +0.94(+1.47%) |
Nov 05, 2018 | 64.07 | 64.71 | 61.98 | 63.75 | 189,175 | -0.03(-0.05%) |
Nov 02, 2018 | 64.70 | 65.94 | 63.49 | 63.78 | 192,300 | -0.42(-0.65%) |
Nov 01, 2018 | 63.39 | 65.29 | 61.99 | 64.20 | 368,168 | +1.34(+2.13%) |
Oct 31, 2018 | 60.40 | 66.18 | 59.98 | 62.86 | 562,203 | +4.68(+8.04%) |
Oct 30, 2018 | 57.05 | 58.67 | 57.05 | 58.18 | 278,536 | +1.12(+1.96%) |
Oct 29, 2018 | 58.77 | 59.26 | 56.16 | 57.06 | 208,144 | -0.74(-1.28%) |
Oct 26, 2018 | 58.32 | 59.19 | 56.76 | 57.80 | 277,200 | -1.40(-2.36%) |
Oct 25, 2018 | 57.29 | 59.70 | 57.14 | 59.20 | 335,932 | +2.30(+4.04%) |
Oct 24, 2018 | 59.28 | 60.27 | 56.86 | 56.90 | 455,361 | -2.39(-4.03%) |
Oct 23, 2018 | 59.19 | 60.11 | 57.98 | 59.29 | 125,662 | -1.07(-1.77%) |
Oct 22, 2018 | 60.44 | 61.09 | 59.36 | 60.36 | 139,772 | -0.09(-0.15%) |
Oct 19, 2018 | 61.98 | 62.45 | 60.34 | 60.45 | 178,200 | -1.51(-2.44%) |
Oct 18, 2018 | 63.42 | 63.42 | 61.51 | 61.96 | 179,237 | -1.86(-2.91%) |
Oct 17, 2018 | 64.75 | 64.75 | 62.45 | 63.82 | 149,898 | -0.87(-1.34%) |
Oct 16, 2018 | 63.85 | 65.12 | 63.42 | 64.69 | 298,367 | +1.79(+2.85%) |
Oct 15, 2018 | 63.94 | 64.64 | 62.02 | 62.90 | 244,542 | -1.05(-1.64%) |
Oct 12, 2018 | 65.49 | 65.49 | 63.60 | 63.95 | 210,400 | -0.12(-0.19%) |
Oct 11, 2018 | 64.59 | 66.72 | 63.78 | 64.07 | 368,279 | -1.01(-1.55%) |
Oct 10, 2018 | 66.01 | 67.00 | 63.94 | 65.08 | 277,810 | -1.26(-1.90%) |
Oct 09, 2018 | 67.42 | 68.40 | 66.11 | 66.34 | 212,927 | -1.08(-1.60%) |
Oct 08, 2018 | 68.35 | 68.65 | 66.72 | 67.42 | 174,343 | -0.93(-1.36%) |
Oct 05, 2018 | 71.56 | 71.56 | 67.29 | 68.35 | 408,300 | -2.99(-4.19%) |
Oct 04, 2018 | 73.46 | 74.00 | 71.02 | 71.34 | 142,620 | -2.36(-3.20%) |
Oct 03, 2018 | 72.97 | 74.22 | 72.58 | 73.70 | 125,212 | +0.93(+1.28%) |
Oct 02, 2018 | 75.76 | 76.51 | 72.72 | 72.77 | 134,451 | -3.23(-4.25%) |