Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.32 | 60.78 | 58.02 | 58.87 | 336,900 | -1.06(-1.77%) |
Dec 28, 2018 | 58.31 | 61.34 | 57.72 | 59.93 | 578,600 | +1.90(+3.27%) |
Dec 27, 2018 | 55.29 | 58.04 | 54.74 | 58.03 | 244,206 | +1.74(+3.09%) |
Dec 26, 2018 | 54.23 | 56.53 | 52.82 | 56.29 | 269,420 | +2.56(+4.76%) |
Dec 24, 2018 | 53.45 | 54.99 | 52.58 | 53.73 | 116,700 | -0.30(-0.56%) |
Dec 21, 2018 | 56.09 | 57.73 | 53.97 | 54.03 | 691,500 | -1.97(-3.52%) |
Dec 20, 2018 | 58.70 | 59.45 | 55.77 | 56.00 | 425,680 | -2.74(-4.66%) |
Dec 19, 2018 | 60.33 | 63.49 | 58.64 | 58.74 | 414,144 | -1.27(-2.12%) |
Dec 18, 2018 | 60.20 | 61.34 | 59.59 | 60.01 | 396,906 | +0.59(+0.99%) |
Dec 17, 2018 | 61.51 | 63.50 | 59.12 | 59.42 | 373,260 | -2.06(-3.35%) |
Dec 14, 2018 | 63.18 | 64.56 | 60.95 | 61.48 | 328,100 | -2.57(-4.01%) |
Dec 13, 2018 | 65.44 | 66.76 | 62.97 | 64.05 | 215,006 | -1.21(-1.85%) |
Dec 12, 2018 | 66.36 | 67.82 | 64.62 | 65.26 | 286,502 | -0.23(-0.35%) |
Dec 11, 2018 | 65.41 | 67.97 | 63.70 | 65.49 | 512,924 | +1.30(+2.03%) |
Dec 10, 2018 | 62.07 | 64.47 | 60.91 | 64.19 | 370,062 | +2.49(+4.04%) |
Dec 07, 2018 | 64.22 | 65.47 | 61.17 | 61.70 | 225,900 | -2.35(-3.67%) |
Dec 06, 2018 | 62.33 | 64.28 | 60.48 | 64.05 | 379,964 | +0.80(+1.26%) |
Dec 04, 2018 | 64.67 | 65.97 | 61.96 | 63.25 | 257,300 | -1.65(-2.54%) |
Dec 03, 2018 | 65.34 | 66.38 | 63.78 | 64.90 | 377,596 | +1.19(+1.87%) |
Nov 30, 2018 | 65.57 | 67.86 | 63.29 | 63.71 | 605,000 | -2.24(-3.40%) |
Nov 29, 2018 | 64.55 | 66.88 | 64.24 | 65.95 | 235,003 | +1.27(+1.96%) |
Nov 28, 2018 | 63.28 | 64.83 | 62.24 | 64.68 | 383,057 | +1.41(+2.23%) |
Nov 27, 2018 | 65.91 | 66.48 | 63.07 | 63.27 | 302,531 | -2.63(-3.99%) |
Nov 26, 2018 | 63.78 | 66.09 | 63.48 | 65.90 | 217,507 | +2.71(+4.29%) |
Nov 23, 2018 | 65.46 | 65.46 | 61.41 | 63.19 | 292,800 | -4.40(-6.51%) |
Nov 21, 2018 | 67.59 | 67.59 | 67.59 | 0 | +0.44(+0.66%) | |
Nov 20, 2018 | 71.16 | 71.97 | 66.90 | 67.15 | 391,773 | -5.61(-7.71%) |
Nov 19, 2018 | 75.35 | 76.77 | 71.01 | 72.76 | 332,528 | -2.41(-3.21%) |
Nov 16, 2018 | 70.98 | 75.49 | 70.84 | 75.17 | 822,800 | +3.49(+4.87%) |
Nov 15, 2018 | 68.02 | 71.69 | 66.95 | 71.68 | 267,007 | +2.99(+4.35%) |
Nov 14, 2018 | 69.53 | 70.09 | 68.01 | 68.69 | 247,056 | -0.25(-0.36%) |
Nov 13, 2018 | 67.83 | 70.07 | 66.97 | 68.94 | 262,218 | +1.67(+2.48%) |
Nov 12, 2018 | 67.23 | 68.29 | 65.73 | 67.27 | 170,591 | +0.34(+0.51%) |
Nov 09, 2018 | 67.01 | 67.05 | 64.63 | 66.93 | 207,300 | -0.77(-1.14%) |
Nov 08, 2018 | 69.08 | 69.08 | 66.32 | 67.70 | 221,376 | -1.51(-2.18%) |
Nov 07, 2018 | 67.56 | 73.54 | 66.86 | 69.21 | 905,538 | +1.86(+2.76%) |
Nov 06, 2018 | 65.17 | 67.66 | 64.78 | 67.35 | 303,720 | +2.19(+3.36%) |
Nov 05, 2018 | 63.97 | 66.05 | 63.52 | 65.16 | 373,024 | +1.24(+1.94%) |
Nov 02, 2018 | 63.63 | 64.41 | 62.13 | 63.92 | 388,300 | +0.74(+1.17%) |
Nov 01, 2018 | 61.28 | 66.92 | 59.41 | 63.18 | 901,287 | +9.45(+17.59%) |
Oct 31, 2018 | 52.15 | 54.00 | 52.15 | 53.73 | 354,827 | +2.05(+3.97%) |
Oct 30, 2018 | 50.52 | 51.92 | 50.20 | 51.68 | 236,480 | +1.02(+2.01%) |
Oct 29, 2018 | 52.55 | 53.70 | 49.97 | 50.66 | 163,752 | -1.12(-2.16%) |
Oct 26, 2018 | 51.56 | 52.92 | 50.02 | 51.78 | 273,000 | -0.61(-1.16%) |
Oct 25, 2018 | 52.00 | 53.00 | 51.70 | 52.39 | 332,164 | +0.81(+1.57%) |
Oct 24, 2018 | 54.96 | 55.23 | 51.41 | 51.58 | 380,877 | -3.63(-6.57%) |
Oct 23, 2018 | 56.01 | 56.01 | 52.73 | 55.21 | 395,807 | -1.70(-2.99%) |
Oct 22, 2018 | 57.31 | 58.09 | 56.38 | 56.91 | 220,240 | -0.39(-0.68%) |
Oct 19, 2018 | 58.94 | 59.12 | 56.91 | 57.30 | 180,000 | -1.24(-2.12%) |
Oct 18, 2018 | 60.00 | 60.34 | 58.23 | 58.54 | 152,141 | -1.85(-3.06%) |
Oct 17, 2018 | 61.20 | 62.49 | 59.24 | 60.39 | 144,341 | -0.91(-1.48%) |
Oct 16, 2018 | 60.19 | 61.54 | 59.66 | 61.30 | 270,964 | +1.64(+2.75%) |
Oct 15, 2018 | 59.27 | 60.68 | 58.84 | 59.66 | 145,112 | +0.39(+0.66%) |
Oct 12, 2018 | 59.97 | 61.12 | 58.51 | 59.27 | 237,600 | +0.35(+0.59%) |
Oct 11, 2018 | 59.90 | 61.35 | 58.84 | 58.92 | 422,135 | -1.15(-1.91%) |
Oct 10, 2018 | 64.00 | 64.00 | 59.98 | 60.07 | 383,833 | -4.18(-6.51%) |
Oct 09, 2018 | 64.99 | 65.49 | 63.69 | 64.25 | 232,629 | -0.81(-1.25%) |
Oct 08, 2018 | 65.89 | 66.28 | 64.51 | 65.06 | 258,472 | -1.07(-1.62%) |
Oct 05, 2018 | 66.56 | 67.13 | 65.28 | 66.13 | 225,700 | -0.37(-0.56%) |
Oct 04, 2018 | 68.12 | 68.29 | 66.04 | 66.50 | 167,887 | -1.82(-2.66%) |
Oct 03, 2018 | 67.76 | 69.00 | 67.71 | 68.32 | 168,179 | +0.79(+1.17%) |
Oct 02, 2018 | 66.40 | 68.22 | 65.76 | 67.53 | 202,575 | +0.66(+0.99%) |