Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.31 | 54.74 | 53.27 | 54.50 | 469,000 | +0.77(+1.43%) |
Dec 28, 2018 | 54.28 | 54.93 | 53.17 | 53.73 | 270,400 | -0.76(-1.39%) |
Dec 27, 2018 | 53.11 | 54.54 | 52.07 | 54.49 | 247,526 | +0.02(+0.04%) |
Dec 26, 2018 | 52.11 | 54.50 | 51.05 | 54.47 | 310,022 | +2.73(+5.28%) |
Dec 24, 2018 | 52.83 | 53.32 | 51.68 | 51.74 | 279,400 | -1.75(-3.27%) |
Dec 21, 2018 | 55.56 | 56.05 | 53.20 | 53.49 | 665,400 | -1.68(-3.05%) |
Dec 20, 2018 | 56.16 | 56.64 | 54.19 | 55.17 | 448,039 | -1.27(-2.25%) |
Dec 19, 2018 | 57.70 | 59.25 | 56.17 | 56.44 | 307,670 | -1.03(-1.79%) |
Dec 18, 2018 | 57.95 | 58.91 | 57.20 | 57.47 | 456,834 | +0.26(+0.45%) |
Dec 17, 2018 | 58.60 | 59.16 | 56.79 | 57.21 | 379,978 | -1.31(-2.24%) |
Dec 14, 2018 | 59.11 | 60.10 | 58.25 | 58.52 | 284,900 | -1.27(-2.12%) |
Dec 13, 2018 | 61.37 | 62.07 | 59.75 | 59.79 | 385,095 | -1.80(-2.92%) |
Dec 12, 2018 | 63.04 | 63.04 | 61.55 | 61.59 | 360,714 | -0.09(-0.15%) |
Dec 11, 2018 | 63.50 | 64.46 | 61.67 | 61.68 | 278,092 | -0.52(-0.84%) |
Dec 10, 2018 | 61.71 | 62.79 | 61.19 | 62.20 | 311,415 | +0.56(+0.91%) |
Dec 07, 2018 | 63.91 | 64.86 | 61.15 | 61.64 | 304,700 | -2.40(-3.75%) |
Dec 06, 2018 | 63.11 | 64.18 | 62.34 | 64.04 | 358,697 | -0.38(-0.59%) |
Dec 04, 2018 | 69.35 | 69.35 | 63.89 | 64.42 | 371,100 | -5.10(-7.34%) |
Dec 03, 2018 | 70.55 | 70.55 | 67.89 | 69.52 | 473,165 | +0.27(+0.39%) |
Nov 30, 2018 | 67.76 | 69.49 | 67.32 | 69.25 | 379,400 | +1.42(+2.09%) |
Nov 29, 2018 | 68.94 | 69.45 | 67.30 | 67.83 | 265,700 | -1.58(-2.28%) |
Nov 28, 2018 | 68.59 | 69.71 | 67.85 | 69.41 | 766,301 | +1.28(+1.88%) |
Nov 27, 2018 | 68.03 | 68.61 | 67.63 | 68.13 | 240,927 | -0.49(-0.71%) |
Nov 26, 2018 | 68.69 | 69.41 | 67.68 | 68.62 | 327,473 | +0.77(+1.13%) |
Nov 23, 2018 | 67.08 | 68.19 | 67.08 | 67.85 | 217,400 | -0.10(-0.15%) |
Nov 21, 2018 | 67.95 | 67.95 | 67.95 | 0 | +1.98(+3.00%) | |
Nov 20, 2018 | 65.70 | 67.31 | 65.43 | 65.97 | 266,418 | -0.83(-1.24%) |
Nov 19, 2018 | 67.81 | 67.92 | 66.36 | 66.80 | 448,590 | -0.70(-1.04%) |
Nov 16, 2018 | 66.57 | 67.86 | 66.19 | 67.50 | 249,500 | +0.26(+0.39%) |
Nov 15, 2018 | 65.42 | 67.72 | 65.36 | 67.24 | 340,360 | +1.34(+2.03%) |
Nov 14, 2018 | 68.08 | 68.37 | 65.48 | 65.90 | 209,924 | -1.34(-1.99%) |
Nov 13, 2018 | 68.58 | 69.06 | 66.69 | 67.24 | 462,059 | -1.00(-1.47%) |
Nov 12, 2018 | 68.88 | 69.30 | 67.69 | 68.24 | 497,067 | -0.63(-0.91%) |
Nov 09, 2018 | 70.65 | 71.21 | 67.35 | 68.87 | 368,400 | -2.38(-3.34%) |
Nov 08, 2018 | 70.81 | 71.83 | 70.51 | 71.25 | 243,738 | +0.22(+0.31%) |
Nov 07, 2018 | 70.53 | 71.25 | 68.80 | 71.03 | 455,190 | +1.65(+2.38%) |
Nov 06, 2018 | 68.15 | 69.69 | 67.84 | 69.38 | 259,296 | +1.23(+1.80%) |
Nov 05, 2018 | 69.10 | 70.01 | 66.68 | 68.15 | 389,695 | -0.78(-1.13%) |
Nov 02, 2018 | 70.01 | 70.77 | 68.16 | 68.93 | 546,900 | -0.79(-1.13%) |
Nov 01, 2018 | 67.98 | 69.95 | 67.42 | 69.72 | 485,815 | +2.64(+3.94%) |
Oct 31, 2018 | 68.09 | 69.88 | 67.02 | 67.08 | 652,069 | +0.07(+0.10%) |
Oct 30, 2018 | 65.64 | 67.59 | 65.21 | 67.01 | 526,936 | +1.32(+2.01%) |
Oct 29, 2018 | 67.32 | 68.37 | 64.47 | 65.69 | 751,369 | +0.31(+0.47%) |
Oct 26, 2018 | 65.51 | 66.63 | 64.32 | 65.38 | 660,100 | -1.13(-1.70%) |
Oct 25, 2018 | 64.01 | 68.80 | 64.01 | 66.51 | 1,071,148 | +7.49(+12.69%) |
Oct 24, 2018 | 63.48 | 63.91 | 58.84 | 59.02 | 599,612 | -4.47(-7.04%) |
Oct 23, 2018 | 62.80 | 63.97 | 61.05 | 63.49 | 687,107 | -0.19(-0.30%) |
Oct 22, 2018 | 63.09 | 64.55 | 63.09 | 63.68 | 411,859 | +0.78(+1.24%) |
Oct 19, 2018 | 64.46 | 64.68 | 62.69 | 62.90 | 273,900 | -1.54(-2.39%) |
Oct 18, 2018 | 65.82 | 66.16 | 63.62 | 64.44 | 454,278 | -1.86(-2.81%) |
Oct 17, 2018 | 66.37 | 66.70 | 65.50 | 66.30 | 341,261 | -0.44(-0.66%) |
Oct 16, 2018 | 66.08 | 67.37 | 65.17 | 66.74 | 552,574 | +1.42(+2.17%) |
Oct 15, 2018 | 65.05 | 65.98 | 64.91 | 65.32 | 482,315 | +0.00(+0.00%) |
Oct 12, 2018 | 65.73 | 65.86 | 64.74 | 65.32 | 663,600 | +0.81(+1.26%) |
Oct 11, 2018 | 66.29 | 67.45 | 64.46 | 64.51 | 724,108 | -1.78(-2.69%) |
Oct 10, 2018 | 70.25 | 70.25 | 66.16 | 66.29 | 10,142,399 | -4.02(-5.72%) |
Oct 09, 2018 | 70.80 | 70.90 | 69.93 | 70.31 | 427,059 | -0.77(-1.08%) |
Oct 08, 2018 | 71.41 | 71.71 | 70.29 | 71.08 | 417,544 | -0.59(-0.82%) |
Oct 05, 2018 | 74.79 | 74.94 | 71.26 | 71.67 | 837,700 | -3.98(-5.26%) |
Oct 04, 2018 | 76.99 | 76.99 | 75.35 | 75.65 | 249,058 | -1.65(-2.13%) |
Oct 03, 2018 | 76.98 | 77.54 | 76.44 | 77.30 | 167,393 | +0.84(+1.10%) |
Oct 02, 2018 | 77.32 | 77.51 | 76.20 | 76.46 | 296,263 | -0.86(-1.11%) |