Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.67 | 56.31 | 55.44 | 56.28 | 621,098 | +0.94(+1.69%) |
Dec 28, 2018 | 55.86 | 56.50 | 54.45 | 55.34 | 737,233 | -0.31(-0.56%) |
Dec 27, 2018 | 54.19 | 55.66 | 52.84 | 55.65 | 917,755 | +0.39(+0.70%) |
Dec 26, 2018 | 52.59 | 55.32 | 51.83 | 55.27 | 536,323 | +2.98(+5.71%) |
Dec 24, 2018 | 53.71 | 54.05 | 52.25 | 52.28 | 445,695 | -1.98(-3.65%) |
Dec 21, 2018 | 55.53 | 56.68 | 54.15 | 54.27 | 2,150,474 | -1.37(-2.46%) |
Dec 20, 2018 | 56.84 | 57.44 | 54.97 | 55.63 | 1,191,352 | -1.35(-2.37%) |
Dec 19, 2018 | 59.55 | 60.58 | 56.78 | 56.98 | 770,758 | -2.35(-3.96%) |
Dec 18, 2018 | 59.05 | 60.29 | 58.64 | 59.33 | 962,824 | +0.91(+1.56%) |
Dec 17, 2018 | 59.04 | 59.73 | 57.90 | 58.42 | 1,293,503 | -0.34(-0.58%) |
Dec 14, 2018 | 57.72 | 59.45 | 57.72 | 58.76 | 1,245,246 | +0.21(+0.36%) |
Dec 13, 2018 | 59.70 | 60.38 | 58.36 | 58.55 | 746,595 | -0.71(-1.19%) |
Dec 12, 2018 | 59.46 | 60.99 | 59.14 | 59.26 | 676,052 | +0.98(+1.69%) |
Dec 11, 2018 | 59.56 | 60.44 | 57.42 | 58.28 | 1,088,638 | -0.24(-0.41%) |
Dec 10, 2018 | 59.52 | 59.88 | 57.41 | 58.52 | 1,969,917 | -2.64(-4.32%) |
Dec 07, 2018 | 62.56 | 63.63 | 60.80 | 61.16 | 1,029,643 | -1.34(-2.14%) |
Dec 06, 2018 | 60.62 | 62.78 | 60.33 | 62.50 | 1,084,646 | -0.06(-0.10%) |
Dec 04, 2018 | 65.45 | 65.64 | 62.49 | 62.56 | 995,325 | -3.12(-4.75%) |
Dec 03, 2018 | 67.03 | 67.59 | 65.21 | 65.68 | 937,395 | +0.21(+0.32%) |
Nov 30, 2018 | 63.12 | 65.59 | 63.12 | 65.47 | 1,068,319 | +1.61(+2.52%) |
Nov 29, 2018 | 64.65 | 65.11 | 63.44 | 63.87 | 1,089,663 | -1.08(-1.67%) |
Nov 28, 2018 | 62.95 | 65.04 | 61.05 | 64.95 | 944,878 | +2.87(+4.63%) |
Nov 27, 2018 | 62.75 | 63.18 | 61.65 | 62.08 | 1,092,323 | -1.16(-1.83%) |
Nov 26, 2018 | 62.77 | 64.15 | 62.77 | 63.23 | 1,471,243 | +1.24(+2.00%) |
Nov 23, 2018 | 60.89 | 62.88 | 60.89 | 61.99 | 331,847 | +0.39(+0.64%) |
Nov 21, 2018 | 61.60 | 61.60 | 61.60 | 0 | +1.67(+2.79%) | |
Nov 20, 2018 | 59.92 | 60.96 | 58.57 | 59.93 | 1,272,989 | -0.73(-1.21%) |
Nov 19, 2018 | 61.05 | 61.55 | 60.39 | 60.66 | 1,264,470 | -0.69(-1.12%) |
Nov 16, 2018 | 61.65 | 62.24 | 60.84 | 61.35 | 895,095 | -0.49(-0.79%) |
Nov 15, 2018 | 59.89 | 61.92 | 59.39 | 61.84 | 1,064,809 | +1.24(+2.05%) |
Nov 14, 2018 | 59.61 | 61.31 | 59.38 | 60.59 | 1,596,945 | +1.88(+3.21%) |
Nov 13, 2018 | 58.37 | 60.83 | 58.37 | 58.71 | 1,063,557 | +0.64(+1.10%) |
Nov 12, 2018 | 60.19 | 60.37 | 57.98 | 58.07 | 1,082,608 | -1.83(-3.05%) |
Nov 09, 2018 | 61.10 | 61.10 | 58.83 | 59.90 | 1,276,051 | -1.64(-2.66%) |
Nov 08, 2018 | 62.48 | 63.36 | 61.35 | 61.54 | 1,440,455 | -1.43(-2.27%) |
Nov 07, 2018 | 62.05 | 63.53 | 61.29 | 62.96 | 1,347,182 | +1.77(+2.90%) |
Nov 06, 2018 | 59.11 | 61.73 | 59.03 | 61.19 | 1,103,476 | +2.00(+3.38%) |
Nov 05, 2018 | 59.81 | 60.97 | 57.93 | 59.19 | 1,682,780 | +0.01(+0.02%) |
Nov 02, 2018 | 63.05 | 63.08 | 58.00 | 59.18 | 2,005,411 | -3.14(-5.03%) |
Nov 01, 2018 | 55.31 | 62.65 | 55.31 | 62.31 | 2,531,380 | +10.99(+21.41%) |
Oct 31, 2018 | 50.35 | 51.92 | 50.26 | 51.32 | 1,419,305 | +1.86(+3.75%) |
Oct 30, 2018 | 48.56 | 49.56 | 48.02 | 49.47 | 1,076,384 | +0.94(+1.94%) |
Oct 29, 2018 | 49.28 | 50.37 | 47.92 | 48.53 | 1,422,506 | +0.21(+0.44%) |
Oct 26, 2018 | 48.35 | 48.74 | 47.01 | 48.32 | 1,196,968 | -0.56(-1.14%) |
Oct 25, 2018 | 49.59 | 49.75 | 48.65 | 48.87 | 1,208,550 | +0.24(+0.49%) |
Oct 24, 2018 | 51.59 | 51.82 | 48.61 | 48.64 | 926,336 | -2.90(-5.62%) |
Oct 23, 2018 | 52.35 | 52.35 | 50.24 | 51.53 | 1,038,444 | -1.64(-3.08%) |
Oct 22, 2018 | 53.88 | 54.03 | 53.04 | 53.17 | 698,875 | -0.37(-0.68%) |
Oct 19, 2018 | 54.21 | 54.41 | 53.24 | 53.54 | 766,003 | -0.68(-1.25%) |
Oct 18, 2018 | 55.73 | 55.73 | 53.79 | 54.21 | 815,926 | -2.28(-4.03%) |
Oct 17, 2018 | 56.82 | 56.98 | 55.87 | 56.49 | 540,183 | -0.74(-1.29%) |
Oct 16, 2018 | 57.21 | 57.39 | 56.11 | 57.23 | 1,132,421 | +0.53(+0.94%) |
Oct 15, 2018 | 56.22 | 57.50 | 56.22 | 56.70 | 964,131 | +0.45(+0.80%) |
Oct 12, 2018 | 58.70 | 58.78 | 55.65 | 56.25 | 1,333,477 | -1.67(-2.89%) |
Oct 11, 2018 | 58.73 | 59.60 | 57.90 | 57.93 | 1,042,335 | -1.15(-1.95%) |
Oct 10, 2018 | 61.62 | 61.85 | 58.99 | 59.08 | 786,424 | -2.82(-4.56%) |
Oct 09, 2018 | 63.60 | 63.60 | 61.80 | 61.90 | 737,661 | -2.00(-3.13%) |
Oct 08, 2018 | 63.58 | 64.03 | 62.91 | 63.90 | 553,219 | -0.02(-0.03%) |
Oct 05, 2018 | 65.91 | 65.91 | 63.16 | 63.92 | 498,235 | -1.99(-3.02%) |
Oct 04, 2018 | 66.11 | 66.93 | 65.56 | 65.92 | 430,805 | -0.31(-0.47%) |
Oct 03, 2018 | 65.42 | 66.69 | 64.70 | 66.23 | 751,479 | +1.14(+1.76%) |
Oct 02, 2018 | 64.71 | 65.78 | 64.70 | 65.08 | 569,131 | +0.08(+0.13%) |