Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.29 | 59.38 | 56.70 | 57.27 | 337,029 | -0.69(-1.20%) |
Dec 28, 2018 | 57.83 | 58.97 | 57.01 | 57.96 | 495,566 | +1.38(+2.43%) |
Dec 27, 2018 | 54.42 | 56.59 | 53.79 | 56.59 | 298,960 | -0.17(-0.29%) |
Dec 26, 2018 | 54.50 | 56.83 | 53.09 | 56.75 | 346,484 | +3.16(+5.90%) |
Dec 24, 2018 | 54.65 | 55.80 | 53.51 | 53.59 | 229,430 | -1.40(-2.54%) |
Dec 21, 2018 | 56.71 | 57.62 | 54.22 | 54.98 | 387,355 | -1.32(-2.35%) |
Dec 20, 2018 | 56.69 | 57.61 | 54.95 | 56.31 | 328,372 | +1.40(+2.54%) |
Dec 19, 2018 | 58.60 | 60.23 | 53.69 | 54.91 | 457,432 | -2.98(-5.15%) |
Dec 18, 2018 | 58.01 | 58.90 | 57.47 | 57.89 | 185,483 | +1.12(+1.98%) |
Dec 17, 2018 | 58.60 | 59.32 | 56.19 | 56.77 | 270,543 | -1.69(-2.89%) |
Dec 14, 2018 | 58.64 | 59.97 | 58.27 | 58.46 | 157,925 | -2.66(-4.36%) |
Dec 13, 2018 | 61.67 | 62.16 | 60.81 | 61.12 | 177,551 | +0.07(+0.12%) |
Dec 12, 2018 | 61.42 | 62.64 | 60.89 | 61.05 | 344,804 | +2.82(+4.84%) |
Dec 11, 2018 | 59.41 | 59.41 | 56.99 | 58.23 | 377,191 | +1.20(+2.11%) |
Dec 10, 2018 | 57.55 | 57.85 | 54.85 | 57.03 | 426,551 | -1.70(-2.89%) |
Dec 07, 2018 | 62.06 | 63.17 | 58.32 | 58.72 | 325,940 | -3.74(-5.99%) |
Dec 06, 2018 | 59.04 | 62.46 | 57.79 | 62.46 | 449,950 | -1.87(-2.91%) |
Dec 04, 2018 | 68.61 | 68.92 | 63.65 | 64.33 | 455,132 | -4.12(-6.02%) |
Dec 03, 2018 | 69.44 | 69.56 | 67.51 | 68.45 | 453,444 | +3.97(+6.15%) |
Nov 30, 2018 | 64.01 | 64.58 | 63.26 | 64.48 | 202,561 | -0.40(-0.62%) |
Nov 29, 2018 | 65.20 | 66.13 | 63.92 | 64.89 | 283,243 | -1.66(-2.49%) |
Nov 28, 2018 | 63.40 | 66.71 | 61.95 | 66.54 | 600,404 | +4.42(+7.12%) |
Nov 27, 2018 | 60.17 | 62.12 | 60.00 | 62.12 | 199,816 | +1.22(+2.01%) |
Nov 26, 2018 | 61.19 | 61.68 | 60.19 | 60.90 | 281,458 | +2.16(+3.68%) |
Nov 23, 2018 | 58.79 | 59.59 | 58.61 | 58.74 | 460,944 | -2.06(-3.39%) |
Nov 21, 2018 | 60.80 | 60.80 | 60.80 | 0 | +3.02(+5.22%) | |
Nov 20, 2018 | 58.75 | 59.59 | 57.10 | 57.78 | 295,293 | -3.99(-6.46%) |
Nov 19, 2018 | 62.94 | 63.21 | 61.17 | 61.78 | 263,482 | -2.68(-4.16%) |
Nov 16, 2018 | 62.30 | 65.28 | 61.79 | 64.46 | 643,874 | +0.50(+0.78%) |
Nov 15, 2018 | 60.96 | 64.92 | 60.62 | 63.96 | 588,959 | +3.98(+6.64%) |
Nov 14, 2018 | 60.48 | 61.09 | 58.37 | 59.97 | 398,058 | +1.10(+1.87%) |
Nov 13, 2018 | 58.66 | 60.57 | 57.90 | 58.87 | 327,991 | +1.91(+3.35%) |
Nov 12, 2018 | 58.77 | 59.09 | 56.53 | 56.96 | 282,459 | -2.48(-4.17%) |
Nov 09, 2018 | 60.11 | 60.29 | 58.02 | 59.44 | 399,200 | -3.64(-5.77%) |
Nov 08, 2018 | 65.65 | 66.32 | 62.41 | 63.08 | 414,434 | -5.27(-7.71%) |
Nov 07, 2018 | 67.31 | 68.63 | 66.11 | 68.35 | 339,720 | +3.61(+5.58%) |
Nov 06, 2018 | 64.08 | 64.99 | 63.66 | 64.74 | 154,153 | -0.36(-0.55%) |
Nov 05, 2018 | 64.28 | 65.41 | 63.97 | 65.10 | 319,454 | +0.47(+0.72%) |
Nov 02, 2018 | 66.51 | 67.16 | 62.67 | 64.63 | 841,500 | +1.31(+2.07%) |
Nov 01, 2018 | 60.00 | 63.42 | 59.08 | 63.32 | 519,651 | +6.05(+10.56%) |
Oct 31, 2018 | 57.13 | 58.17 | 56.51 | 57.27 | 464,047 | +1.85(+3.34%) |
Oct 30, 2018 | 53.24 | 55.48 | 53.00 | 55.42 | 334,268 | +2.96(+5.65%) |
Oct 29, 2018 | 56.72 | 56.85 | 50.57 | 52.46 | 468,711 | -2.88(-5.21%) |
Oct 26, 2018 | 53.69 | 56.56 | 52.95 | 55.34 | 591,123 | -1.77(-3.10%) |
Oct 25, 2018 | 55.93 | 58.32 | 55.57 | 57.11 | 395,603 | +3.00(+5.54%) |
Oct 24, 2018 | 58.98 | 59.21 | 54.03 | 54.11 | 594,319 | -5.88(-9.80%) |
Oct 23, 2018 | 57.51 | 60.99 | 56.58 | 59.99 | 388,703 | -1.96(-3.16%) |
Oct 22, 2018 | 63.15 | 63.45 | 61.27 | 61.95 | 243,175 | +1.79(+2.97%) |
Oct 19, 2018 | 61.22 | 62.20 | 59.68 | 60.16 | 298,413 | +1.63(+2.79%) |
Oct 18, 2018 | 61.49 | 61.50 | 57.82 | 58.53 | 435,032 | -4.87(-7.68%) |
Oct 17, 2018 | 64.35 | 64.43 | 62.47 | 63.40 | 273,276 | -2.33(-3.54%) |
Oct 16, 2018 | 63.50 | 66.01 | 63.23 | 65.72 | 421,532 | +4.51(+7.37%) |
Oct 15, 2018 | 61.57 | 62.53 | 60.97 | 61.21 | 220,734 | -2.07(-3.27%) |
Oct 12, 2018 | 63.17 | 63.63 | 60.92 | 63.28 | 459,847 | +4.96(+8.51%) |
Oct 11, 2018 | 59.13 | 60.97 | 56.60 | 58.32 | 870,380 | -1.74(-2.90%) |
Oct 10, 2018 | 64.93 | 64.99 | 60.03 | 60.06 | 553,135 | -5.87(-8.91%) |
Oct 09, 2018 | 65.14 | 66.86 | 64.38 | 65.93 | 360,070 | -0.91(-1.36%) |
Oct 08, 2018 | 64.89 | 67.08 | 64.74 | 66.85 | 291,315 | +0.47(+0.70%) |
Oct 05, 2018 | 67.20 | 67.55 | 64.61 | 66.38 | 578,840 | -0.85(-1.26%) |
Oct 04, 2018 | 70.41 | 70.44 | 66.28 | 67.23 | 516,207 | -5.40(-7.43%) |
Oct 03, 2018 | 76.09 | 76.09 | 72.00 | 72.63 | 267,153 | -1.96(-2.63%) |
Oct 02, 2018 | 74.40 | 75.56 | 73.85 | 74.59 | 260,667 | -2.86(-3.70%) |