Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.92 | 52.00 | 50.93 | 51.63 | 525,000 | +0.47(+0.92%) |
Dec 28, 2018 | 52.30 | 52.30 | 50.77 | 51.16 | 156,900 | -0.74(-1.43%) |
Dec 27, 2018 | 49.90 | 51.90 | 49.78 | 51.90 | 217,020 | +0.34(+0.66%) |
Dec 26, 2018 | 48.27 | 51.57 | 47.36 | 51.56 | 336,869 | +3.90(+8.18%) |
Dec 24, 2018 | 49.33 | 49.63 | 47.66 | 47.66 | 166,100 | -2.33(-4.66%) |
Dec 21, 2018 | 50.64 | 51.33 | 49.70 | 49.99 | 200,200 | -0.83(-1.63%) |
Dec 20, 2018 | 51.55 | 52.80 | 50.61 | 50.82 | 695,017 | -1.57(-3.00%) |
Dec 19, 2018 | 53.25 | 54.33 | 52.00 | 52.39 | 456,860 | -0.46(-0.87%) |
Dec 18, 2018 | 54.06 | 54.21 | 52.53 | 52.85 | 260,584 | -1.14(-2.11%) |
Dec 17, 2018 | 55.37 | 55.67 | 53.66 | 53.99 | 139,471 | -1.78(-3.19%) |
Dec 14, 2018 | 57.02 | 57.46 | 55.56 | 55.77 | 145,400 | -1.79(-3.11%) |
Dec 13, 2018 | 57.69 | 58.12 | 57.06 | 57.56 | 175,706 | -0.21(-0.36%) |
Dec 12, 2018 | 58.23 | 59.10 | 57.75 | 57.77 | 190,068 | +0.47(+0.82%) |
Dec 11, 2018 | 58.32 | 58.48 | 56.90 | 57.30 | 108,746 | +0.01(+0.02%) |
Dec 10, 2018 | 57.99 | 58.37 | 56.15 | 57.29 | 97,299 | -1.25(-2.14%) |
Dec 07, 2018 | 60.61 | 61.30 | 58.45 | 58.54 | 131,600 | -0.39(-0.66%) |
Dec 06, 2018 | 58.56 | 58.96 | 57.31 | 58.93 | 444,209 | -1.14(-1.90%) |
Dec 04, 2018 | 62.09 | 62.43 | 60.00 | 60.07 | 65,900 | -2.05(-3.30%) |
Dec 03, 2018 | 62.67 | 62.67 | 61.17 | 62.12 | 123,848 | +1.75(+2.90%) |
Nov 30, 2018 | 60.47 | 60.70 | 59.70 | 60.37 | 167,600 | -0.52(-0.85%) |
Nov 29, 2018 | 60.74 | 61.56 | 60.40 | 60.89 | 146,291 | +0.49(+0.81%) |
Nov 28, 2018 | 59.35 | 60.50 | 58.99 | 60.40 | 147,107 | +0.87(+1.46%) |
Nov 27, 2018 | 59.70 | 60.25 | 59.08 | 59.53 | 104,990 | -0.49(-0.82%) |
Nov 26, 2018 | 59.46 | 60.35 | 59.46 | 60.02 | 332,551 | +1.19(+2.02%) |
Nov 23, 2018 | 59.05 | 59.26 | 58.61 | 58.83 | 103,100 | -2.31(-3.78%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +1.45(+2.43%) | |
Nov 20, 2018 | 60.84 | 61.02 | 59.30 | 59.69 | 179,522 | -2.39(-3.85%) |
Nov 19, 2018 | 62.08 | 62.55 | 61.69 | 62.08 | 109,359 | -0.53(-0.85%) |
Nov 16, 2018 | 62.57 | 63.04 | 61.95 | 62.61 | 311,300 | +0.53(+0.85%) |
Nov 15, 2018 | 60.43 | 62.14 | 60.30 | 62.08 | 86,721 | +1.24(+2.04%) |
Nov 14, 2018 | 62.45 | 62.60 | 60.25 | 60.84 | 152,803 | -0.02(-0.03%) |
Nov 13, 2018 | 62.22 | 62.66 | 60.58 | 60.86 | 449,539 | -1.55(-2.48%) |
Nov 12, 2018 | 65.07 | 65.16 | 62.32 | 62.41 | 130,504 | -2.01(-3.12%) |
Nov 09, 2018 | 63.33 | 64.80 | 62.89 | 64.42 | 187,600 | +0.11(+0.17%) |
Nov 08, 2018 | 66.55 | 66.67 | 64.19 | 64.31 | 159,382 | -2.32(-3.48%) |
Nov 07, 2018 | 66.16 | 66.86 | 65.63 | 66.63 | 163,710 | +1.58(+2.43%) |
Nov 06, 2018 | 65.36 | 65.36 | 64.22 | 65.05 | 92,021 | -0.22(-0.34%) |
Nov 05, 2018 | 64.64 | 65.50 | 64.03 | 65.27 | 203,200 | +1.38(+2.16%) |
Nov 02, 2018 | 65.93 | 65.94 | 63.61 | 63.89 | 305,800 | -1.52(-2.32%) |
Nov 01, 2018 | 64.48 | 65.95 | 64.10 | 65.41 | 493,061 | +0.84(+1.31%) |
Oct 31, 2018 | 65.52 | 66.22 | 64.56 | 64.56 | 224,402 | +0.63(+0.99%) |
Oct 30, 2018 | 61.60 | 64.08 | 61.60 | 63.93 | 151,037 | +1.65(+2.65%) |
Oct 29, 2018 | 64.56 | 64.56 | 61.31 | 62.28 | 147,762 | -1.80(-2.81%) |
Oct 26, 2018 | 64.05 | 64.96 | 62.86 | 64.08 | 338,100 | -0.61(-0.94%) |
Oct 25, 2018 | 64.32 | 65.29 | 64.05 | 64.69 | 179,774 | +1.12(+1.76%) |
Oct 24, 2018 | 67.48 | 67.49 | 63.56 | 63.57 | 171,136 | -3.54(-5.27%) |
Oct 23, 2018 | 67.59 | 68.12 | 66.20 | 67.11 | 112,083 | -2.39(-3.44%) |
Oct 22, 2018 | 70.14 | 70.14 | 68.95 | 69.50 | 60,829 | -0.72(-1.02%) |
Oct 19, 2018 | 71.78 | 71.78 | 70.11 | 70.22 | 46,000 | -1.52(-2.13%) |
Oct 18, 2018 | 71.60 | 72.28 | 71.00 | 71.74 | 49,528 | -0.71(-0.98%) |
Oct 17, 2018 | 73.07 | 73.52 | 71.89 | 72.45 | 65,567 | -1.20(-1.63%) |
Oct 16, 2018 | 73.19 | 73.79 | 72.96 | 73.65 | 102,288 | +0.91(+1.25%) |
Oct 15, 2018 | 73.76 | 73.76 | 72.47 | 72.74 | 42,714 | -0.40(-0.55%) |
Oct 12, 2018 | 73.72 | 73.74 | 71.85 | 73.14 | 76,500 | +0.89(+1.23%) |
Oct 11, 2018 | 73.80 | 74.23 | 71.88 | 72.25 | 143,990 | -2.23(-2.99%) |
Oct 10, 2018 | 77.90 | 77.90 | 74.48 | 74.48 | 201,151 | -3.49(-4.48%) |
Oct 09, 2018 | 77.34 | 78.68 | 77.23 | 77.97 | 65,508 | +0.85(+1.10%) |
Oct 08, 2018 | 77.10 | 77.45 | 76.42 | 77.12 | 58,023 | -0.43(-0.55%) |
Oct 05, 2018 | 77.49 | 77.78 | 76.86 | 77.55 | 91,800 | -0.02(-0.03%) |
Oct 04, 2018 | 78.31 | 78.49 | 77.01 | 77.57 | 140,633 | -0.85(-1.08%) |
Oct 03, 2018 | 77.38 | 78.50 | 77.13 | 78.42 | 98,379 | +1.55(+2.02%) |
Oct 02, 2018 | 77.29 | 77.29 | 76.25 | 76.87 | 131,125 | -0.32(-0.41%) |