Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.14 | 59.22 | 57.78 | 59.22 | 125,900 | +1.55(+2.69%) |
Dec 28, 2018 | 58.01 | 58.51 | 56.40 | 57.67 | 80,700 | -0.19(-0.33%) |
Dec 27, 2018 | 56.40 | 57.86 | 55.59 | 57.86 | 101,915 | +0.67(+1.17%) |
Dec 26, 2018 | 54.78 | 57.19 | 54.51 | 57.19 | 93,515 | +2.69(+4.94%) |
Dec 24, 2018 | 56.16 | 56.91 | 54.50 | 54.50 | 128,200 | -1.67(-2.97%) |
Dec 21, 2018 | 57.45 | 57.79 | 55.73 | 56.17 | 204,700 | -0.93(-1.63%) |
Dec 20, 2018 | 57.86 | 58.29 | 55.72 | 57.10 | 185,270 | -0.86(-1.48%) |
Dec 19, 2018 | 59.33 | 60.26 | 57.32 | 57.96 | 130,316 | -1.11(-1.88%) |
Dec 18, 2018 | 56.56 | 59.18 | 56.30 | 59.07 | 206,801 | +3.03(+5.41%) |
Dec 17, 2018 | 60.07 | 60.18 | 55.85 | 56.04 | 196,338 | -4.20(-6.97%) |
Dec 14, 2018 | 59.74 | 60.99 | 59.27 | 60.24 | 81,700 | -0.12(-0.20%) |
Dec 13, 2018 | 61.63 | 61.77 | 59.85 | 60.36 | 111,673 | -0.95(-1.55%) |
Dec 12, 2018 | 61.50 | 62.96 | 61.18 | 61.31 | 109,657 | +0.63(+1.04%) |
Dec 11, 2018 | 61.58 | 61.58 | 59.83 | 60.68 | 61,345 | +0.10(+0.17%) |
Dec 10, 2018 | 59.70 | 62.00 | 59.46 | 60.58 | 97,565 | +0.51(+0.85%) |
Dec 07, 2018 | 60.49 | 60.71 | 59.53 | 60.07 | 161,800 | -0.71(-1.17%) |
Dec 06, 2018 | 58.73 | 60.95 | 58.31 | 60.78 | 121,507 | +0.48(+0.80%) |
Dec 04, 2018 | 61.42 | 62.17 | 59.50 | 60.30 | 362,800 | -1.47(-2.38%) |
Dec 03, 2018 | 62.45 | 63.77 | 61.00 | 61.77 | 124,982 | +0.48(+0.78%) |
Nov 30, 2018 | 61.27 | 61.95 | 60.05 | 61.29 | 132,300 | -0.53(-0.86%) |
Nov 29, 2018 | 60.99 | 62.84 | 60.66 | 61.82 | 109,307 | +0.62(+1.01%) |
Nov 28, 2018 | 57.69 | 61.61 | 57.51 | 61.20 | 186,801 | +4.20(+7.37%) |
Nov 27, 2018 | 58.40 | 58.46 | 56.75 | 57.00 | 157,086 | -1.31(-2.25%) |
Nov 26, 2018 | 57.50 | 58.51 | 57.38 | 58.31 | 85,200 | +1.44(+2.53%) |
Nov 23, 2018 | 56.66 | 57.64 | 56.66 | 56.87 | 22,900 | -0.15(-0.26%) |
Nov 21, 2018 | 57.02 | 57.02 | 57.02 | 0 | +1.21(+2.17%) | |
Nov 20, 2018 | 53.84 | 57.51 | 53.50 | 55.81 | 301,269 | +0.25(+0.45%) |
Nov 19, 2018 | 57.62 | 57.62 | 55.14 | 55.56 | 213,056 | -2.29(-3.96%) |
Nov 16, 2018 | 57.67 | 58.14 | 56.95 | 57.85 | 131,500 | -0.42(-0.72%) |
Nov 15, 2018 | 56.89 | 58.51 | 56.68 | 58.27 | 115,818 | +1.07(+1.87%) |
Nov 14, 2018 | 57.68 | 58.30 | 56.23 | 57.20 | 248,348 | +0.05(+0.09%) |
Nov 13, 2018 | 57.92 | 58.44 | 56.80 | 57.15 | 146,646 | -0.82(-1.41%) |
Nov 12, 2018 | 59.32 | 59.50 | 56.93 | 57.97 | 200,778 | -1.52(-2.56%) |
Nov 09, 2018 | 59.06 | 59.55 | 58.04 | 59.49 | 122,100 | +0.04(+0.07%) |
Nov 08, 2018 | 60.28 | 60.28 | 58.41 | 59.45 | 148,467 | -0.85(-1.41%) |
Nov 07, 2018 | 59.24 | 61.18 | 58.07 | 60.30 | 174,970 | +2.07(+3.55%) |
Nov 06, 2018 | 57.91 | 58.93 | 57.55 | 58.23 | 163,824 | +0.42(+0.73%) |
Nov 05, 2018 | 57.86 | 58.72 | 56.75 | 57.81 | 188,863 | -0.13(-0.22%) |
Nov 02, 2018 | 59.00 | 59.87 | 56.97 | 57.94 | 185,800 | -0.93(-1.58%) |
Nov 01, 2018 | 57.10 | 59.50 | 56.71 | 58.87 | 447,474 | +1.77(+3.10%) |
Oct 31, 2018 | 54.80 | 59.63 | 54.69 | 57.10 | 316,263 | +2.74(+5.04%) |
Oct 30, 2018 | 56.38 | 56.82 | 51.15 | 54.36 | 754,337 | -5.45(-9.11%) |
Oct 29, 2018 | 59.21 | 62.05 | 59.21 | 59.81 | 552,149 | +1.67(+2.87%) |
Oct 26, 2018 | 58.01 | 59.29 | 56.36 | 58.14 | 204,400 | -0.89(-1.51%) |
Oct 25, 2018 | 57.65 | 59.68 | 57.08 | 59.03 | 148,775 | +1.88(+3.29%) |
Oct 24, 2018 | 60.50 | 61.07 | 57.07 | 57.15 | 261,715 | -3.32(-5.49%) |
Oct 23, 2018 | 59.49 | 60.78 | 58.51 | 60.47 | 186,109 | -0.53(-0.87%) |
Oct 22, 2018 | 60.45 | 61.45 | 59.66 | 61.00 | 516,639 | +0.93(+1.55%) |
Oct 19, 2018 | 63.98 | 64.36 | 60.02 | 60.07 | 135,200 | -3.28(-5.18%) |
Oct 18, 2018 | 65.49 | 65.49 | 62.16 | 63.35 | 186,234 | -2.15(-3.28%) |
Oct 17, 2018 | 65.20 | 66.54 | 64.62 | 65.50 | 169,431 | -0.10(-0.15%) |
Oct 16, 2018 | 63.80 | 65.85 | 63.14 | 65.60 | 125,419 | +2.36(+3.73%) |
Oct 15, 2018 | 64.78 | 65.44 | 62.62 | 63.24 | 231,538 | -1.69(-2.60%) |
Oct 12, 2018 | 66.05 | 66.05 | 63.54 | 64.93 | 269,300 | +2.29(+3.66%) |
Oct 11, 2018 | 62.55 | 67.04 | 62.10 | 62.64 | 302,778 | -0.74(-1.17%) |
Oct 10, 2018 | 66.94 | 66.94 | 62.76 | 63.38 | 242,457 | -3.62(-5.40%) |
Oct 09, 2018 | 67.57 | 69.12 | 65.73 | 67.00 | 179,612 | -0.93(-1.37%) |
Oct 08, 2018 | 71.07 | 71.60 | 65.17 | 67.93 | 271,756 | -3.49(-4.89%) |
Oct 05, 2018 | 72.45 | 73.80 | 70.27 | 71.42 | 230,900 | -1.03(-1.42%) |
Oct 04, 2018 | 74.72 | 74.72 | 72.09 | 72.45 | 201,672 | -2.52(-3.36%) |
Oct 03, 2018 | 74.23 | 75.63 | 73.07 | 74.97 | 126,237 | +0.94(+1.27%) |
Oct 02, 2018 | 75.29 | 76.73 | 72.74 | 74.03 | 341,742 | -1.99(-2.62%) |