Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.00 | 54.82 | 52.66 | 54.15 | 0 | +0.71(+1.33%) |
Dec 30, 2018 | 53.00 | 53.45 | 52.90 | 53.44 | 0 | +1.21(+2.32%) |
Dec 29, 2018 | 53.44 | 53.80 | 51.60 | 52.23 | 0 | -0.98(-1.84%) |
Dec 28, 2018 | 53.21 | 0 | +0.33(+0.62%) | |||
Dec 27, 2018 | 54.65 | 54.67 | 51.94 | 52.88 | 0 | -1.97(-3.59%) |
Dec 26, 2018 | 50.84 | 55.29 | 49.93 | 54.85 | 0 | +4.36(+8.64%) |
Dec 25, 2018 | 53.49 | 54.66 | 50.36 | 50.49 | 0 | +0.00(+0.00%) |
Dec 24, 2018 | 53.49 | 54.66 | 50.36 | 50.49 | 0 | -3.30(-6.13%) |
Dec 23, 2018 | 53.49 | 53.83 | 53.48 | 53.79 | 0 | +0.29(+0.54%) |
Dec 22, 2018 | 54.97 | 55.33 | 52.79 | 53.50 | 0 | -0.32(-0.59%) |
Dec 21, 2018 | 53.82 | 0 | -0.93(-1.70%) | |||
Dec 20, 2018 | 56.49 | 56.75 | 54.28 | 54.75 | 0 | -1.77(-3.13%) |
Dec 19, 2018 | 56.51 | 58.11 | 56.04 | 56.52 | 0 | +0.40(+0.71%) |
Dec 18, 2018 | 59.00 | 59.24 | 55.89 | 56.12 | 0 | -2.55(-4.35%) |
Dec 17, 2018 | 60.25 | 61.21 | 58.64 | 58.67 | 0 | -1.69(-2.80%) |
Dec 16, 2018 | 60.25 | 60.39 | 60.21 | 60.36 | 0 | +0.11(+0.18%) |
Dec 15, 2018 | 61.53 | 61.58 | 59.92 | 60.25 | 0 | -0.03(-0.05%) |
Dec 14, 2018 | 60.28 | 0 | -1.41(-2.29%) | |||
Dec 13, 2018 | 60.29 | 62.02 | 59.33 | 61.69 | 0 | +1.46(+2.42%) |
Dec 12, 2018 | 60.67 | 61.43 | 59.98 | 60.23 | 0 | -0.28(-0.46%) |
Dec 11, 2018 | 59.91 | 61.10 | 59.58 | 60.51 | 0 | +0.75(+1.26%) |
Dec 10, 2018 | 61.34 | 62.33 | 59.61 | 59.76 | 0 | -1.90(-3.08%) |
Dec 09, 2018 | 61.34 | 61.85 | 61.32 | 61.66 | 0 | +0.26(+0.42%) |
Dec 08, 2018 | 60.25 | 63.73 | 59.10 | 61.40 | 0 | -0.27(-0.44%) |
Dec 07, 2018 | 61.67 | 0 | +1.37(+2.27%) | |||
Dec 06, 2018 | 61.36 | 61.97 | 58.36 | 60.30 | 0 | -1.22(-1.98%) |
Dec 05, 2018 | 61.35 | 63.29 | 60.80 | 61.52 | 0 | +0.28(+0.46%) |
Dec 04, 2018 | 61.90 | 63.58 | 61.24 | 61.24 | 0 | -0.62(-1.00%) |
Dec 03, 2018 | 59.98 | 62.60 | 59.85 | 61.86 | 0 | +1.15(+1.89%) |
Dec 02, 2018 | 59.98 | 60.82 | 59.85 | 60.71 | 0 | +2.03(+3.46%) |
Dec 01, 2018 | 59.28 | 59.93 | 58.25 | 58.68 | 0 | -0.78(-1.31%) |
Nov 30, 2018 | 59.46 | 0 | +0.23(+0.39%) | |||
Nov 29, 2018 | 59.12 | 60.37 | 57.50 | 59.23 | 0 | +0.62(+1.06%) |
Nov 28, 2018 | 60.63 | 61.27 | 58.55 | 58.61 | 0 | -2.26(-3.71%) |
Nov 27, 2018 | 60.39 | 61.40 | 58.92 | 60.87 | 0 | +0.46(+0.76%) |
Nov 26, 2018 | 58.98 | 61.13 | 58.60 | 60.41 | 0 | +1.42(+2.41%) |
Nov 25, 2018 | 58.98 | 59.38 | 58.60 | 58.99 | 0 | +0.19(+0.32%) |
Nov 23, 2018 | 58.80 | 0 | -3.72(-5.95%) | |||
Nov 22, 2018 | 63.60 | 63.81 | 62.27 | 62.52 | 0 | -0.94(-1.48%) |
Nov 21, 2018 | 62.60 | 64.48 | 62.56 | 63.46 | 0 | +1.18(+1.89%) |
Nov 20, 2018 | 66.90 | 66.90 | 61.71 | 62.28 | 0 | -4.72(-7.04%) |
Nov 19, 2018 | 66.99 | 67.64 | 65.27 | 67.00 | 0 | -0.07(-0.10%) |
Nov 18, 2018 | 66.99 | 67.12 | 66.95 | 67.07 | 0 | -0.03(-0.04%) |
Nov 17, 2018 | 66.68 | 68.38 | 66.06 | 67.10 | 0 | +0.34(+0.51%) |
Nov 16, 2018 | 66.76 | 0 | +0.06(+0.09%) | |||
Nov 15, 2018 | 66.12 | 67.42 | 65.77 | 66.70 | 0 | +0.83(+1.26%) |
Nov 14, 2018 | 65.62 | 67.63 | 65.02 | 65.87 | 0 | +0.61(+0.93%) |
Nov 13, 2018 | 69.13 | 69.68 | 64.61 | 65.26 | 0 | -3.72(-5.39%) |
Nov 12, 2018 | 70.69 | 71.88 | 68.87 | 68.98 | 0 | -1.87(-2.64%) |
Nov 11, 2018 | 70.69 | 70.91 | 70.53 | 70.85 | 0 | +0.97(+1.39%) |
Nov 10, 2018 | 70.87 | 70.99 | 69.13 | 69.88 | 0 | -0.30(-0.43%) |
Nov 09, 2018 | 70.18 | 0 | -0.73(-1.03%) | |||
Nov 08, 2018 | 72.10 | 73.08 | 70.56 | 70.91 | 0 | -1.09(-1.51%) |
Nov 07, 2018 | 71.66 | 73.55 | 71.36 | 72.00 | 0 | +0.31(+0.43%) |
Nov 06, 2018 | 72.85 | 73.28 | 71.18 | 71.69 | 0 | -1.02(-1.40%) |
Nov 05, 2018 | 72.85 | 74.13 | 72.26 | 72.71 | 0 | +0.01(+0.01%) |
Nov 04, 2018 | 72.85 | 72.85 | 72.55 | 72.70 | 0 | -0.13(-0.18%) |
Nov 02, 2018 | 72.83 | 0 | +0.00(+0.00%) | |||
Nov 01, 2018 | 72.83 | 0 | -0.06(-0.08%) | |||
Oct 31, 2018 | 72.89 | 0 | -2.58(-3.42%) | |||
Oct 30, 2018 | 75.47 | 0 | -0.44(-0.58%) | |||
Oct 29, 2018 | 75.91 | 0 | -1.43(-1.85%) | |||
Oct 28, 2018 | 77.34 | 0 | -0.28(-0.36%) | |||
Oct 26, 2018 | 77.62 | 0 | +0.00(+0.00%) | |||
Oct 25, 2018 | 77.62 | 0 | +0.73(+0.95%) | |||
Oct 24, 2018 | 76.89 | 0 | +0.72(+0.95%) | |||
Oct 23, 2018 | 76.17 | 0 | -0.27(-0.35%) | |||
Oct 22, 2018 | 76.44 | 0 | -3.39(-4.25%) | |||
Oct 21, 2018 | 79.83 | 0 | +0.05(+0.06%) | |||
Oct 19, 2018 | 79.78 | 0 | +0.00(+0.00%) | |||
Oct 18, 2018 | 79.78 | 0 | +0.49(+0.62%) | |||
Oct 17, 2018 | 79.29 | 0 | -0.76(-0.95%) | |||
Oct 16, 2018 | 80.05 | 0 | -1.36(-1.67%) | |||
Oct 15, 2018 | 81.41 | 0 | -0.23(-0.28%) | |||
Oct 14, 2018 | 81.00 | 81.92 | 80.93 | 81.64 | 0 | +1.21(+1.50%) |
Oct 12, 2018 | 80.43 | 0 | +0.17(+0.21%) | |||
Oct 11, 2018 | 80.26 | 0 | -2.83(-3.41%) | |||
Oct 10, 2018 | 83.09 | 0 | -1.91(-2.25%) | |||
Oct 09, 2018 | 85.00 | 0 | +1.09(+1.30%) | |||
Oct 08, 2018 | 83.91 | 0 | +0.23(+0.27%) | |||
Oct 07, 2018 | 84.17 | 84.31 | 83.20 | 83.68 | 0 | -0.48(-0.57%) |
Oct 05, 2018 | 84.16 | 0 | -0.42(-0.50%) | |||
Oct 04, 2018 | 84.58 | 0 | -1.71(-1.98%) | |||
Oct 03, 2018 | 86.29 | 0 | +1.49(+1.76%) | |||
Oct 02, 2018 | 84.80 | 0 | -0.18(-0.21%) |