Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2018 | 57.26 | 57.26 | 57.26 | 0 | -0.47(-0.82%) | |
Dec 26, 2018 | 55.97 | 57.74 | 55.97 | 57.74 | 4,339 | +1.71(+3.06%) |
Dec 24, 2018 | 56.02 | 56.02 | 56.02 | 56.02 | 301 | -1.31(-2.28%) |
Dec 21, 2018 | 58.28 | 58.44 | 57.33 | 57.33 | 41,380 | -0.83(-1.43%) |
Dec 20, 2018 | 58.02 | 58.17 | 57.93 | 58.17 | 4,307 | -1.00(-1.68%) |
Dec 19, 2018 | 60.89 | 60.89 | 59.16 | 59.16 | 2,006 | -1.10(-1.82%) |
Dec 18, 2018 | 60.71 | 60.84 | 59.96 | 60.26 | 3,393 | -1.01(-1.66%) |
Dec 17, 2018 | 61.03 | 61.27 | 61.03 | 61.27 | 1,511 | -0.33(-0.54%) |
Dec 14, 2018 | 62.23 | 62.23 | 61.61 | 61.61 | 1,714 | -1.28(-2.03%) |
Dec 13, 2018 | 62.89 | 62.89 | 62.89 | 1 | +0.00(+0.00%) | |
Dec 12, 2018 | 62.99 | 62.99 | 62.89 | 62.89 | 2,647 | -0.03(-0.04%) |
Dec 11, 2018 | 62.91 | 62.91 | 62.91 | 62.91 | 225 | +1.87(+3.06%) |
Dec 10, 2018 | 61.95 | 61.95 | 61.03 | 61.04 | 2,081 | -1.35(-2.16%) |
Dec 07, 2018 | 62.63 | 62.63 | 62.32 | 62.39 | 1,311 | -0.56(-0.88%) |
Dec 06, 2018 | 62.87 | 62.95 | 62.66 | 62.95 | 2,718 | -0.98(-1.54%) |
Dec 04, 2018 | 65.58 | 65.58 | 63.93 | 63.93 | 1,714 | -1.82(-2.77%) |
Dec 03, 2018 | 65.86 | 65.97 | 65.70 | 65.75 | 2,819 | +0.58(+0.90%) |
Nov 30, 2018 | 64.75 | 65.17 | 64.67 | 65.17 | 6,355 | +0.83(+1.30%) |
Nov 29, 2018 | 64.57 | 64.59 | 64.33 | 64.33 | 2,173 | +1.08(+1.70%) |
Nov 28, 2018 | 63.25 | 63.25 | 63.25 | 152 | +0.00(+0.00%) | |
Nov 27, 2018 | 62.89 | 63.25 | 62.89 | 63.25 | 4,442 | +0.30(+0.47%) |
Nov 26, 2018 | 62.96 | 62.96 | 62.96 | 62.96 | 117 | +0.57(+0.91%) |
Nov 23, 2018 | 62.13 | 62.39 | 62.13 | 62.39 | 605 | -0.31(-0.50%) |
Nov 21, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.35(+0.56%) | |
Nov 20, 2018 | 62.58 | 62.58 | 62.11 | 62.35 | 58,266 | -1.02(-1.60%) |
Nov 19, 2018 | 63.35 | 63.37 | 63.35 | 63.37 | 1,054 | -1.19(-1.85%) |
Nov 16, 2018 | 64.34 | 64.56 | 64.22 | 64.56 | 3,127 | +1.15(+1.81%) |
Nov 15, 2018 | 63.41 | 63.41 | 63.41 | 63.41 | 135 | -0.46(-0.73%) |
Nov 14, 2018 | 63.88 | 63.88 | 63.88 | 63.88 | 289 | -0.46(-0.72%) |
Nov 13, 2018 | 64.34 | 64.34 | 64.34 | 64.34 | 133 | -0.41(-0.63%) |
Nov 12, 2018 | 64.75 | 64.75 | 64.75 | 64.75 | 433 | -0.55(-0.83%) |
Nov 09, 2018 | 65.14 | 65.30 | 65.14 | 65.30 | 605 | -0.54(-0.81%) |
Nov 08, 2018 | 66.10 | 66.10 | 65.83 | 65.83 | 2,230 | -0.23(-0.35%) |
Nov 07, 2018 | 65.42 | 66.06 | 65.42 | 66.06 | 2,348 | +1.73(+2.70%) |
Nov 06, 2018 | 64.32 | 64.32 | 64.32 | 14 | +0.00(+0.00%) | |
Nov 05, 2018 | 64.04 | 64.32 | 63.93 | 64.32 | 4,363 | +0.31(+0.49%) |
Nov 02, 2018 | 64.59 | 64.59 | 63.61 | 64.01 | 1,109 | -0.26(-0.41%) |
Nov 01, 2018 | 64.28 | 64.28 | 64.28 | 64.28 | 135 | -0.06(-0.09%) |
Oct 31, 2018 | 64.15 | 64.34 | 64.15 | 64.33 | 3,467 | +1.44(+2.29%) |
Oct 30, 2018 | 62.42 | 62.89 | 62.13 | 62.89 | 2,359 | +1.17(+1.89%) |
Oct 29, 2018 | 62.55 | 62.55 | 61.73 | 61.73 | 3,312 | -0.38(-0.61%) |
Oct 26, 2018 | 62.61 | 62.76 | 62.10 | 62.10 | 2,017 | -1.18(-1.86%) |
Oct 25, 2018 | 63.28 | 63.28 | 63.28 | 63.28 | 1,008 | -1.22(-1.89%) |
Oct 24, 2018 | 64.50 | 64.50 | 64.50 | 198 | +0.00(+0.00%) | |
Oct 23, 2018 | 63.99 | 64.50 | 63.59 | 64.50 | 5,307 | -0.38(-0.58%) |
Oct 22, 2018 | 64.88 | 64.88 | 64.88 | 48 | +0.00(+0.00%) | |
Oct 19, 2018 | 65.56 | 65.56 | 64.88 | 64.88 | 3,833 | +0.04(+0.06%) |
Oct 18, 2018 | 65.08 | 65.08 | 64.84 | 64.84 | 788 | -1.07(-1.62%) |
Oct 17, 2018 | 66.11 | 66.11 | 65.91 | 65.91 | 1,082 | -0.04(-0.06%) |
Oct 16, 2018 | 65.51 | 65.94 | 65.51 | 65.94 | 1,757 | +0.82(+1.26%) |
Oct 15, 2018 | 65.13 | 65.13 | 65.13 | 149 | +0.00(+0.00%) | |
Oct 12, 2018 | 65.13 | 65.13 | 65.13 | 65.13 | 302 | +1.14(+1.78%) |
Oct 11, 2018 | 65.11 | 65.11 | 63.99 | 63.99 | 728 | -1.78(-2.70%) |
Oct 10, 2018 | 66.79 | 66.79 | 65.64 | 65.76 | 1,715 | -1.89(-2.79%) |
Oct 09, 2018 | 67.68 | 67.68 | 67.65 | 67.65 | 1,570 | -0.10(-0.15%) |
Oct 08, 2018 | 67.52 | 67.75 | 67.52 | 67.75 | 382 | +0.23(+0.34%) |
Oct 05, 2018 | 67.53 | 67.53 | 67.53 | 67.53 | 1,008 | -0.80(-1.18%) |
Oct 04, 2018 | 68.40 | 68.40 | 68.16 | 68.33 | 585 | -0.59(-0.85%) |
Oct 03, 2018 | 68.95 | 68.95 | 68.92 | 68.92 | 1,804 | +0.04(+0.06%) |