Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.19 | 57.19 | 55.49 | 56.09 | 132,323 | -0.76(-1.33%) |
Dec 28, 2018 | 56.58 | 57.95 | 55.80 | 56.85 | 134,895 | +0.57(+1.01%) |
Dec 27, 2018 | 54.11 | 56.40 | 53.91 | 56.28 | 114,597 | +0.63(+1.14%) |
Dec 26, 2018 | 52.64 | 55.71 | 51.84 | 55.64 | 118,053 | +3.81(+7.35%) |
Dec 24, 2018 | 53.69 | 53.75 | 51.78 | 51.84 | 86,144 | -2.53(-4.65%) |
Dec 21, 2018 | 55.86 | 56.49 | 54.13 | 54.37 | 882,016 | -1.23(-2.22%) |
Dec 20, 2018 | 55.02 | 56.16 | 54.16 | 55.60 | 187,592 | +0.46(+0.83%) |
Dec 19, 2018 | 57.36 | 58.36 | 54.66 | 55.14 | 160,193 | -1.74(-3.05%) |
Dec 18, 2018 | 57.45 | 58.30 | 56.39 | 56.88 | 112,171 | +0.07(+0.13%) |
Dec 17, 2018 | 58.29 | 58.75 | 56.44 | 56.80 | 158,200 | -1.35(-2.33%) |
Dec 14, 2018 | 58.02 | 60.18 | 57.86 | 58.15 | 95,144 | -0.74(-1.25%) |
Dec 13, 2018 | 61.01 | 61.08 | 58.26 | 58.89 | 95,166 | -1.87(-3.07%) |
Dec 12, 2018 | 59.36 | 61.70 | 58.32 | 60.76 | 120,801 | +2.14(+3.65%) |
Dec 11, 2018 | 60.78 | 61.09 | 58.46 | 58.62 | 92,589 | -0.84(-1.41%) |
Dec 10, 2018 | 60.08 | 60.26 | 58.73 | 59.46 | 208,812 | -0.52(-0.87%) |
Dec 07, 2018 | 61.13 | 61.87 | 59.40 | 59.98 | 205,610 | -0.66(-1.09%) |
Dec 06, 2018 | 60.45 | 61.09 | 59.17 | 60.65 | 174,313 | -0.50(-0.82%) |
Dec 04, 2018 | 65.08 | 65.34 | 61.00 | 61.15 | 161,681 | -4.41(-6.72%) |
Dec 03, 2018 | 67.15 | 67.72 | 64.66 | 65.56 | 136,387 | +0.09(+0.14%) |
Nov 30, 2018 | 63.55 | 65.87 | 63.55 | 65.46 | 155,890 | +1.45(+2.27%) |
Nov 29, 2018 | 64.40 | 64.98 | 63.66 | 64.01 | 169,210 | -0.85(-1.30%) |
Nov 28, 2018 | 63.07 | 64.94 | 61.77 | 64.86 | 133,884 | +2.44(+3.90%) |
Nov 27, 2018 | 61.97 | 62.95 | 61.97 | 62.42 | 106,316 | -0.07(-0.12%) |
Nov 26, 2018 | 61.96 | 62.71 | 61.75 | 62.50 | 150,179 | +1.11(+1.80%) |
Nov 23, 2018 | 61.42 | 62.24 | 61.17 | 61.39 | 57,195 | -0.57(-0.92%) |
Nov 21, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 62.04 | 62.60 | 61.44 | 61.96 | 109,451 | -0.95(-1.51%) |
Nov 19, 2018 | 64.14 | 64.60 | 62.32 | 62.91 | 158,255 | -1.99(-3.07%) |
Nov 16, 2018 | 63.87 | 65.24 | 63.81 | 64.90 | 146,214 | +0.94(+1.47%) |
Nov 15, 2018 | 62.92 | 64.31 | 61.90 | 63.96 | 134,361 | +0.33(+0.51%) |
Nov 14, 2018 | 65.96 | 67.01 | 63.56 | 63.63 | 149,574 | -1.58(-2.42%) |
Nov 13, 2018 | 65.51 | 66.69 | 64.89 | 65.21 | 118,998 | +0.15(+0.23%) |
Nov 12, 2018 | 66.27 | 66.91 | 64.80 | 65.06 | 174,658 | -1.16(-1.76%) |
Nov 09, 2018 | 68.20 | 68.81 | 65.75 | 66.23 | 132,346 | -2.65(-3.85%) |
Nov 08, 2018 | 68.85 | 69.47 | 68.31 | 68.88 | 111,083 | -0.33(-0.48%) |
Nov 07, 2018 | 68.63 | 69.30 | 67.24 | 69.21 | 162,671 | +1.15(+1.69%) |
Nov 06, 2018 | 65.85 | 68.62 | 65.79 | 68.06 | 220,826 | +2.12(+3.22%) |
Nov 05, 2018 | 67.44 | 68.13 | 65.12 | 65.94 | 194,505 | -0.86(-1.29%) |
Nov 02, 2018 | 64.88 | 67.03 | 64.56 | 66.80 | 253,403 | +2.64(+4.12%) |
Nov 01, 2018 | 65.09 | 65.50 | 61.48 | 64.16 | 320,382 | +6.31(+10.90%) |
Oct 31, 2018 | 56.94 | 58.78 | 56.63 | 57.85 | 177,443 | +1.93(+3.46%) |
Oct 30, 2018 | 53.86 | 56.11 | 53.86 | 55.92 | 163,655 | +2.13(+3.96%) |
Oct 29, 2018 | 55.91 | 56.70 | 53.30 | 53.79 | 153,285 | -1.04(-1.90%) |
Oct 26, 2018 | 54.80 | 56.39 | 53.68 | 54.83 | 290,924 | -0.58(-1.04%) |
Oct 25, 2018 | 55.51 | 56.17 | 54.58 | 55.41 | 171,115 | +0.80(+1.46%) |
Oct 24, 2018 | 57.08 | 57.53 | 54.39 | 54.61 | 198,058 | -2.38(-4.18%) |
Oct 23, 2018 | 59.80 | 59.80 | 56.65 | 56.99 | 278,674 | -3.40(-5.62%) |
Oct 22, 2018 | 60.99 | 61.53 | 60.38 | 60.38 | 53,226 | -0.35(-0.58%) |
Oct 19, 2018 | 61.17 | 61.50 | 60.17 | 60.74 | 68,054 | -0.40(-0.65%) |
Oct 18, 2018 | 62.34 | 62.34 | 60.57 | 61.14 | 72,391 | -1.62(-2.58%) |
Oct 17, 2018 | 63.59 | 63.59 | 62.04 | 62.76 | 60,542 | -1.00(-1.56%) |
Oct 16, 2018 | 62.50 | 63.90 | 62.00 | 63.75 | 63,440 | +1.79(+2.88%) |
Oct 15, 2018 | 61.97 | 62.48 | 61.54 | 61.97 | 63,236 | -0.12(-0.19%) |
Oct 12, 2018 | 63.56 | 63.56 | 60.92 | 62.09 | 148,257 | -0.40(-0.64%) |
Oct 11, 2018 | 65.11 | 65.67 | 62.47 | 62.49 | 146,613 | -2.84(-4.34%) |
Oct 10, 2018 | 68.34 | 68.34 | 65.08 | 65.32 | 128,368 | -3.26(-4.75%) |
Oct 09, 2018 | 69.39 | 69.95 | 68.44 | 68.58 | 114,828 | -0.99(-1.42%) |
Oct 08, 2018 | 69.14 | 69.73 | 68.69 | 69.56 | 98,573 | +0.33(+0.47%) |
Oct 05, 2018 | 69.12 | 69.34 | 68.55 | 69.24 | 145,569 | +0.21(+0.31%) |
Oct 04, 2018 | 68.67 | 69.85 | 68.67 | 69.03 | 135,332 | +0.16(+0.23%) |
Oct 03, 2018 | 66.92 | 69.16 | 66.81 | 68.87 | 111,059 | +2.20(+3.29%) |
Oct 02, 2018 | 66.05 | 66.76 | 65.92 | 66.67 | 113,530 | +0.50(+0.76%) |