Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 61.27 | 61.27 | 59.83 | 60.06 | 76,800 | -0.75(-1.23%) |
Dec 28, 2018 | 60.62 | 61.65 | 60.13 | 60.81 | 35,800 | +0.33(+0.55%) |
Dec 27, 2018 | 59.79 | 60.49 | 59.44 | 60.48 | 42,490 | +0.16(+0.27%) |
Dec 26, 2018 | 59.23 | 60.41 | 58.94 | 60.32 | 51,177 | +1.08(+1.82%) |
Dec 24, 2018 | 60.27 | 60.27 | 59.12 | 59.24 | 50,800 | -1.39(-2.29%) |
Dec 21, 2018 | 60.50 | 60.89 | 59.70 | 60.63 | 209,500 | +0.33(+0.55%) |
Dec 20, 2018 | 60.68 | 61.04 | 60.18 | 60.30 | 171,325 | -0.48(-0.79%) |
Dec 19, 2018 | 62.30 | 62.75 | 60.65 | 60.78 | 159,982 | -1.29(-2.08%) |
Dec 18, 2018 | 62.40 | 62.91 | 61.52 | 62.07 | 186,647 | -0.30(-0.48%) |
Dec 17, 2018 | 63.19 | 63.75 | 60.50 | 62.37 | 134,697 | -1.24(-1.95%) |
Dec 14, 2018 | 63.45 | 64.31 | 62.55 | 63.61 | 125,100 | -0.21(-0.33%) |
Dec 13, 2018 | 63.99 | 64.50 | 62.70 | 63.82 | 68,824 | -0.22(-0.34%) |
Dec 12, 2018 | 63.10 | 65.07 | 62.68 | 64.04 | 88,442 | +1.50(+2.40%) |
Dec 11, 2018 | 61.46 | 63.40 | 59.88 | 62.54 | 92,480 | +1.20(+1.96%) |
Dec 10, 2018 | 57.79 | 61.55 | 57.00 | 61.34 | 158,160 | +3.59(+6.22%) |
Dec 07, 2018 | 57.11 | 57.81 | 55.03 | 57.75 | 67,100 | +0.62(+1.09%) |
Dec 06, 2018 | 56.74 | 57.13 | 55.25 | 57.13 | 45,569 | -0.27(-0.47%) |
Dec 04, 2018 | 58.32 | 58.40 | 57.23 | 57.40 | 97,700 | -1.04(-1.78%) |
Dec 03, 2018 | 58.69 | 58.69 | 56.74 | 58.44 | 65,772 | +0.40(+0.69%) |
Nov 30, 2018 | 57.20 | 58.05 | 56.54 | 58.04 | 56,700 | +0.60(+1.04%) |
Nov 29, 2018 | 56.54 | 57.80 | 55.94 | 57.44 | 43,444 | +0.89(+1.57%) |
Nov 28, 2018 | 54.61 | 56.85 | 53.96 | 56.55 | 77,870 | +1.91(+3.50%) |
Nov 27, 2018 | 53.74 | 54.90 | 53.67 | 54.64 | 74,266 | +0.22(+0.40%) |
Nov 26, 2018 | 54.04 | 55.00 | 53.00 | 54.42 | 67,142 | +0.42(+0.78%) |
Nov 23, 2018 | 53.30 | 54.37 | 53.30 | 54.00 | 25,900 | +0.10(+0.19%) |
Nov 21, 2018 | 53.90 | 53.90 | 53.90 | 0 | +0.60(+1.13%) | |
Nov 20, 2018 | 52.44 | 53.45 | 51.55 | 53.30 | 86,102 | -0.33(-0.62%) |
Nov 19, 2018 | 54.37 | 54.37 | 52.82 | 53.63 | 97,506 | -0.89(-1.63%) |
Nov 16, 2018 | 54.67 | 54.85 | 51.95 | 54.52 | 88,900 | -0.37(-0.67%) |
Nov 15, 2018 | 54.75 | 55.63 | 54.07 | 54.89 | 62,405 | -0.11(-0.20%) |
Nov 14, 2018 | 55.29 | 55.29 | 54.37 | 55.00 | 41,384 | -0.07(-0.13%) |
Nov 13, 2018 | 55.17 | 55.83 | 54.51 | 55.07 | 60,011 | +0.06(+0.11%) |
Nov 12, 2018 | 56.55 | 56.55 | 54.47 | 55.01 | 46,018 | -1.49(-2.64%) |
Nov 09, 2018 | 58.75 | 58.75 | 55.52 | 56.50 | 196,800 | -2.27(-3.86%) |
Nov 08, 2018 | 51.62 | 59.53 | 50.55 | 58.77 | 304,567 | +7.28(+14.14%) |
Nov 07, 2018 | 50.38 | 51.68 | 50.01 | 51.49 | 81,950 | +1.22(+2.43%) |
Nov 06, 2018 | 49.93 | 50.43 | 49.70 | 50.27 | 75,512 | +0.08(+0.16%) |
Nov 05, 2018 | 50.13 | 50.25 | 49.77 | 50.19 | 83,650 | -0.05(-0.10%) |
Nov 02, 2018 | 50.39 | 50.88 | 50.03 | 50.24 | 76,100 | +0.01(+0.02%) |
Nov 01, 2018 | 50.30 | 51.00 | 50.00 | 50.23 | 58,478 | +0.05(+0.10%) |
Oct 31, 2018 | 50.63 | 50.63 | 49.89 | 50.18 | 61,524 | -0.19(-0.38%) |
Oct 30, 2018 | 50.90 | 51.01 | 49.69 | 50.37 | 94,662 | -1.05(-2.04%) |
Oct 29, 2018 | 52.27 | 52.40 | 50.97 | 51.42 | 52,294 | -0.45(-0.87%) |
Oct 26, 2018 | 51.71 | 52.08 | 51.51 | 51.87 | 70,400 | -0.55(-1.05%) |
Oct 25, 2018 | 53.00 | 53.00 | 51.91 | 52.42 | 58,425 | -0.25(-0.47%) |
Oct 24, 2018 | 52.85 | 53.01 | 52.47 | 52.67 | 63,095 | -0.24(-0.45%) |
Oct 23, 2018 | 53.07 | 53.13 | 52.29 | 52.91 | 68,939 | -0.66(-1.23%) |
Oct 22, 2018 | 53.60 | 53.68 | 53.02 | 53.57 | 34,168 | +0.02(+0.04%) |
Oct 19, 2018 | 53.76 | 53.94 | 53.22 | 53.55 | 38,500 | -0.15(-0.28%) |
Oct 18, 2018 | 54.00 | 54.00 | 53.20 | 53.70 | 41,056 | -0.42(-0.78%) |
Oct 17, 2018 | 54.33 | 54.33 | 53.00 | 54.12 | 68,778 | -0.28(-0.51%) |
Oct 16, 2018 | 53.80 | 54.55 | 52.96 | 54.40 | 64,926 | +0.71(+1.32%) |
Oct 15, 2018 | 54.42 | 54.42 | 52.03 | 53.69 | 62,006 | -0.31(-0.57%) |
Oct 12, 2018 | 53.01 | 54.03 | 52.71 | 54.00 | 346,700 | +1.06(+2.00%) |
Oct 11, 2018 | 52.60 | 53.40 | 51.71 | 52.94 | 110,428 | -0.03(-0.06%) |
Oct 10, 2018 | 55.10 | 55.10 | 52.05 | 52.97 | 184,525 | -1.98(-3.60%) |
Oct 09, 2018 | 54.88 | 55.21 | 54.55 | 54.95 | 63,416 | -0.07(-0.13%) |
Oct 08, 2018 | 54.90 | 55.37 | 54.60 | 55.02 | 40,056 | +0.00(+0.00%) |
Oct 05, 2018 | 54.89 | 55.40 | 54.71 | 55.02 | 82,100 | +0.12(+0.22%) |
Oct 04, 2018 | 55.03 | 55.03 | 54.61 | 54.90 | 52,719 | -0.13(-0.24%) |
Oct 03, 2018 | 55.13 | 55.49 | 54.77 | 55.03 | 63,707 | -0.02(-0.04%) |
Oct 02, 2018 | 55.68 | 55.70 | 54.72 | 55.05 | 71,229 | -0.59(-1.06%) |