Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 59.82 | 59.91 | 57.20 | 57.78 | 334,041 | -0.70(-1.20%) |
Dec 28, 2018 | 58.34 | 59.49 | 57.52 | 58.48 | 491,173 | +1.39(+2.43%) |
Dec 27, 2018 | 54.91 | 57.09 | 54.28 | 57.09 | 296,310 | -0.17(-0.29%) |
Dec 26, 2018 | 54.99 | 57.34 | 53.56 | 57.26 | 343,414 | +3.19(+5.90%) |
Dec 24, 2018 | 55.14 | 56.30 | 53.98 | 54.07 | 227,397 | -1.41(-2.54%) |
Dec 21, 2018 | 57.21 | 58.13 | 54.71 | 55.47 | 383,923 | -1.33(-2.35%) |
Dec 20, 2018 | 57.19 | 58.12 | 55.44 | 56.81 | 325,463 | +1.41(+2.54%) |
Dec 19, 2018 | 59.13 | 60.77 | 54.17 | 55.40 | 453,379 | -3.01(-5.15%) |
Dec 18, 2018 | 58.53 | 59.43 | 57.98 | 58.41 | 183,839 | +1.13(+1.98%) |
Dec 17, 2018 | 59.13 | 59.85 | 56.69 | 57.28 | 268,146 | -1.70(-2.89%) |
Dec 14, 2018 | 59.16 | 60.51 | 58.80 | 58.98 | 156,526 | -2.69(-4.36%) |
Dec 13, 2018 | 62.22 | 62.71 | 61.35 | 61.67 | 175,978 | +0.07(+0.12%) |
Dec 12, 2018 | 61.97 | 63.20 | 61.44 | 61.59 | 341,749 | +2.84(+4.84%) |
Dec 11, 2018 | 59.94 | 59.94 | 57.50 | 58.75 | 373,849 | +1.21(+2.11%) |
Dec 10, 2018 | 58.07 | 58.36 | 55.34 | 57.54 | 422,772 | -1.71(-2.89%) |
Dec 07, 2018 | 62.61 | 63.74 | 58.84 | 59.25 | 323,052 | -3.77(-5.99%) |
Dec 06, 2018 | 59.57 | 63.02 | 58.31 | 63.02 | 445,963 | -1.89(-2.91%) |
Dec 04, 2018 | 69.23 | 69.53 | 64.22 | 64.90 | 451,099 | -4.16(-6.02%) |
Dec 03, 2018 | 70.06 | 70.18 | 68.11 | 69.06 | 449,426 | +4.00(+6.15%) |
Nov 30, 2018 | 64.58 | 65.15 | 63.83 | 65.06 | 200,766 | -0.40(-0.62%) |
Nov 29, 2018 | 65.79 | 66.72 | 64.49 | 65.47 | 280,733 | -1.67(-2.49%) |
Nov 28, 2018 | 63.97 | 67.31 | 62.50 | 67.14 | 595,084 | +4.46(+7.12%) |
Nov 27, 2018 | 60.71 | 62.68 | 60.53 | 62.68 | 198,045 | +1.23(+2.01%) |
Nov 26, 2018 | 61.74 | 62.24 | 60.73 | 61.45 | 278,964 | +2.18(+3.68%) |
Nov 23, 2018 | 59.31 | 60.12 | 59.14 | 59.26 | 456,860 | -2.08(-3.39%) |
Nov 21, 2018 | 61.34 | 61.34 | 61.34 | 0 | +3.05(+5.22%) | |
Nov 20, 2018 | 59.27 | 60.12 | 57.61 | 58.30 | 292,676 | -4.03(-6.46%) |
Nov 19, 2018 | 63.51 | 63.77 | 61.71 | 62.33 | 261,147 | -2.70(-4.16%) |
Nov 16, 2018 | 62.85 | 65.86 | 62.34 | 65.03 | 638,169 | +0.51(+0.78%) |
Nov 15, 2018 | 61.50 | 65.50 | 61.16 | 64.53 | 583,741 | +4.02(+6.64%) |
Nov 14, 2018 | 61.02 | 61.64 | 58.89 | 60.51 | 394,531 | +1.11(+1.87%) |
Nov 13, 2018 | 59.18 | 61.11 | 58.42 | 59.39 | 325,085 | +1.92(+3.35%) |
Nov 12, 2018 | 59.29 | 59.61 | 57.04 | 57.47 | 279,956 | -2.50(-4.17%) |
Nov 09, 2018 | 60.64 | 60.83 | 58.54 | 59.97 | 395,663 | -3.67(-5.77%) |
Nov 08, 2018 | 66.24 | 66.91 | 62.96 | 63.64 | 410,762 | -5.32(-7.71%) |
Nov 07, 2018 | 67.91 | 69.25 | 66.70 | 68.96 | 336,710 | +3.64(+5.58%) |
Nov 06, 2018 | 64.66 | 65.57 | 64.23 | 65.32 | 152,787 | -0.36(-0.55%) |
Nov 05, 2018 | 64.86 | 66.00 | 64.55 | 65.68 | 316,623 | +0.47(+0.72%) |
Nov 02, 2018 | 67.10 | 67.76 | 63.23 | 65.21 | 834,044 | +1.32(+2.07%) |
Nov 01, 2018 | 60.53 | 63.98 | 59.61 | 63.88 | 515,046 | +6.10(+10.56%) |
Oct 31, 2018 | 57.64 | 58.69 | 57.02 | 57.78 | 459,935 | +1.87(+3.34%) |
Oct 30, 2018 | 53.72 | 55.98 | 53.47 | 55.92 | 331,306 | +2.99(+5.65%) |
Oct 29, 2018 | 57.22 | 57.36 | 51.02 | 52.93 | 464,558 | -2.91(-5.21%) |
Oct 26, 2018 | 54.17 | 57.07 | 53.42 | 55.83 | 585,885 | -1.78(-3.10%) |
Oct 25, 2018 | 56.43 | 58.84 | 56.06 | 57.62 | 392,097 | +3.03(+5.54%) |
Oct 24, 2018 | 59.50 | 59.74 | 54.51 | 54.59 | 589,053 | -5.93(-9.80%) |
Oct 23, 2018 | 58.02 | 61.54 | 57.08 | 60.53 | 385,259 | -1.98(-3.16%) |
Oct 22, 2018 | 63.72 | 64.02 | 61.82 | 62.50 | 241,020 | +1.80(+2.97%) |
Oct 19, 2018 | 61.77 | 62.75 | 60.21 | 60.70 | 295,769 | +1.65(+2.79%) |
Oct 18, 2018 | 62.04 | 62.05 | 58.34 | 59.05 | 431,178 | -4.91(-7.68%) |
Oct 17, 2018 | 64.92 | 65.01 | 63.03 | 63.97 | 270,855 | -2.35(-3.54%) |
Oct 16, 2018 | 64.07 | 66.60 | 63.80 | 66.31 | 417,797 | +4.55(+7.37%) |
Oct 15, 2018 | 62.12 | 63.09 | 61.51 | 61.76 | 218,778 | -2.09(-3.27%) |
Oct 12, 2018 | 63.74 | 64.20 | 61.46 | 63.85 | 455,773 | +5.00(+8.51%) |
Oct 11, 2018 | 59.66 | 61.52 | 57.10 | 58.84 | 862,668 | -1.76(-2.90%) |
Oct 10, 2018 | 65.51 | 65.57 | 60.56 | 60.60 | 548,234 | -5.92(-8.91%) |
Oct 09, 2018 | 65.72 | 67.46 | 64.96 | 66.52 | 356,880 | -0.92(-1.36%) |
Oct 08, 2018 | 65.47 | 67.68 | 65.32 | 67.44 | 288,734 | +0.47(+0.70%) |
Oct 05, 2018 | 67.80 | 68.15 | 65.19 | 66.97 | 573,711 | -0.86(-1.26%) |
Oct 04, 2018 | 71.04 | 71.07 | 66.87 | 67.83 | 511,633 | -5.45(-7.43%) |
Oct 03, 2018 | 76.77 | 76.77 | 72.64 | 73.28 | 264,786 | -1.98(-2.63%) |
Oct 02, 2018 | 75.07 | 76.24 | 74.51 | 75.25 | 258,358 | -2.89(-3.70%) |