Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.13 | 60.59 | 59.59 | 60.48 | 250,225 | +0.36(+0.60%) |
Dec 28, 2018 | 60.17 | 60.79 | 59.46 | 60.12 | 210,419 | +0.33(+0.55%) |
Dec 27, 2018 | 58.78 | 59.85 | 57.97 | 59.80 | 266,764 | +0.68(+1.15%) |
Dec 26, 2018 | 58.30 | 59.50 | 57.59 | 59.12 | 306,946 | +1.03(+1.77%) |
Dec 24, 2018 | 61.45 | 61.63 | 58.04 | 58.09 | 142,810 | -3.31(-5.40%) |
Dec 21, 2018 | 61.95 | 63.59 | 61.37 | 61.41 | 1,080,022 | -0.51(-0.83%) |
Dec 20, 2018 | 61.61 | 62.73 | 61.10 | 61.92 | 210,421 | +0.13(+0.21%) |
Dec 19, 2018 | 61.97 | 63.03 | 61.40 | 61.79 | 206,103 | -0.15(-0.24%) |
Dec 18, 2018 | 62.61 | 63.28 | 61.72 | 61.94 | 272,283 | -0.48(-0.77%) |
Dec 17, 2018 | 64.66 | 65.04 | 62.02 | 62.42 | 374,649 | -2.34(-3.62%) |
Dec 14, 2018 | 65.13 | 65.30 | 64.30 | 64.76 | 148,689 | -0.47(-0.71%) |
Dec 13, 2018 | 64.73 | 65.67 | 64.73 | 65.23 | 163,700 | +0.28(+0.43%) |
Dec 12, 2018 | 64.87 | 65.33 | 64.57 | 64.95 | 296,112 | +0.22(+0.34%) |
Dec 11, 2018 | 65.11 | 65.35 | 64.27 | 64.73 | 273,498 | -0.14(-0.21%) |
Dec 10, 2018 | 64.51 | 65.08 | 63.24 | 64.87 | 282,979 | +0.47(+0.73%) |
Dec 07, 2018 | 64.20 | 65.02 | 63.69 | 64.40 | 340,705 | +0.19(+0.29%) |
Dec 06, 2018 | 62.90 | 64.26 | 62.41 | 64.21 | 354,959 | +1.52(+2.43%) |
Dec 04, 2018 | 64.11 | 64.74 | 62.31 | 62.69 | 727,439 | -1.44(-2.25%) |
Dec 03, 2018 | 63.96 | 64.25 | 63.08 | 64.13 | 242,573 | +0.19(+0.29%) |
Nov 30, 2018 | 62.62 | 64.11 | 62.31 | 63.95 | 586,146 | +1.32(+2.11%) |
Nov 29, 2018 | 63.79 | 64.53 | 62.51 | 62.63 | 431,200 | -1.30(-2.03%) |
Nov 28, 2018 | 64.63 | 64.77 | 63.83 | 63.92 | 309,697 | -0.55(-0.85%) |
Nov 27, 2018 | 64.25 | 64.71 | 64.07 | 64.47 | 208,657 | +0.04(+0.06%) |
Nov 26, 2018 | 64.13 | 64.50 | 63.79 | 64.43 | 269,018 | +0.50(+0.79%) |
Nov 23, 2018 | 63.70 | 64.31 | 63.50 | 63.93 | 82,060 | +0.28(+0.43%) |
Nov 21, 2018 | 63.66 | 63.66 | 63.66 | 0 | -0.79(-1.22%) | |
Nov 20, 2018 | 65.48 | 65.75 | 64.11 | 64.44 | 241,692 | -0.69(-1.06%) |
Nov 19, 2018 | 63.10 | 65.46 | 63.10 | 65.13 | 516,443 | +1.21(+1.89%) |
Nov 16, 2018 | 62.22 | 64.04 | 61.65 | 63.92 | 556,407 | +1.86(+2.99%) |
Nov 15, 2018 | 62.34 | 62.58 | 59.91 | 62.07 | 404,004 | +0.53(+0.86%) |
Nov 14, 2018 | 61.77 | 62.40 | 61.49 | 61.54 | 212,408 | -0.23(-0.38%) |
Nov 13, 2018 | 61.82 | 62.09 | 61.14 | 61.77 | 185,398 | +0.09(+0.14%) |
Nov 12, 2018 | 61.57 | 62.86 | 61.44 | 61.69 | 122,615 | +0.00(+0.00%) |
Nov 09, 2018 | 61.51 | 62.20 | 61.22 | 61.69 | 136,479 | +0.20(+0.33%) |
Nov 08, 2018 | 61.20 | 61.49 | 60.29 | 61.48 | 154,393 | +0.28(+0.46%) |
Nov 07, 2018 | 60.41 | 61.40 | 60.22 | 61.20 | 227,863 | +0.75(+1.25%) |
Nov 06, 2018 | 59.37 | 60.49 | 59.37 | 60.45 | 190,974 | +1.04(+1.75%) |
Nov 05, 2018 | 58.36 | 59.46 | 58.20 | 59.41 | 292,941 | +1.23(+2.12%) |
Nov 02, 2018 | 58.77 | 59.08 | 57.74 | 58.18 | 225,080 | -0.58(-0.98%) |
Nov 01, 2018 | 58.92 | 59.08 | 58.27 | 58.75 | 234,062 | -0.06(-0.11%) |
Oct 31, 2018 | 59.94 | 59.94 | 58.64 | 58.82 | 221,642 | -1.09(-1.81%) |
Oct 30, 2018 | 59.85 | 60.68 | 59.17 | 59.90 | 195,412 | +0.15(+0.26%) |
Oct 29, 2018 | 59.18 | 60.32 | 59.18 | 59.75 | 195,654 | +0.37(+0.63%) |
Oct 26, 2018 | 59.94 | 60.19 | 58.98 | 59.38 | 224,216 | -0.55(-0.92%) |
Oct 25, 2018 | 61.01 | 61.22 | 59.59 | 59.93 | 311,455 | -1.13(-1.84%) |
Oct 24, 2018 | 60.62 | 61.86 | 60.30 | 61.05 | 290,021 | +0.69(+1.14%) |
Oct 23, 2018 | 60.58 | 60.92 | 60.02 | 60.37 | 199,478 | -0.30(-0.49%) |
Oct 22, 2018 | 61.16 | 61.48 | 60.60 | 60.66 | 145,954 | -0.33(-0.54%) |
Oct 19, 2018 | 59.77 | 61.18 | 59.77 | 61.00 | 243,466 | +1.04(+1.73%) |
Oct 18, 2018 | 59.89 | 60.45 | 59.45 | 59.96 | 165,930 | +0.09(+0.15%) |
Oct 17, 2018 | 59.75 | 59.96 | 59.16 | 59.87 | 130,178 | +0.20(+0.34%) |
Oct 16, 2018 | 58.53 | 59.81 | 58.35 | 59.67 | 179,435 | +1.09(+1.87%) |
Oct 15, 2018 | 58.01 | 58.91 | 57.74 | 58.57 | 151,146 | +0.53(+0.92%) |
Oct 12, 2018 | 59.48 | 59.48 | 57.47 | 58.04 | 189,047 | -1.10(-1.86%) |
Oct 11, 2018 | 60.19 | 60.34 | 59.08 | 59.14 | 247,797 | -1.20(-1.99%) |
Oct 10, 2018 | 60.17 | 61.57 | 59.99 | 60.34 | 244,525 | +0.01(+0.01%) |
Oct 09, 2018 | 60.42 | 61.01 | 59.99 | 60.33 | 198,091 | +0.14(+0.23%) |
Oct 08, 2018 | 59.57 | 60.67 | 59.49 | 60.19 | 177,385 | +0.75(+1.27%) |
Oct 05, 2018 | 58.79 | 59.72 | 58.79 | 59.44 | 149,313 | +0.74(+1.26%) |
Oct 04, 2018 | 58.07 | 58.83 | 57.32 | 58.70 | 191,582 | +0.38(+0.65%) |
Oct 03, 2018 | 59.08 | 59.41 | 57.91 | 58.32 | 206,642 | -0.74(-1.25%) |
Oct 02, 2018 | 58.53 | 59.33 | 58.53 | 59.06 | 155,000 | +0.66(+1.12%) |