Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.93 | 59.11 | 58.29 | 58.46 | 181,500 | +0.45(+0.78%) |
Dec 28, 2018 | 58.13 | 58.29 | 57.62 | 58.01 | 325,800 | +0.47(+0.82%) |
Dec 27, 2018 | 56.08 | 57.59 | 55.44 | 57.54 | 226,618 | +0.82(+1.45%) |
Dec 26, 2018 | 55.99 | 56.72 | 54.36 | 56.72 | 470,885 | +1.91(+3.48%) |
Dec 24, 2018 | 55.37 | 56.05 | 54.78 | 54.81 | 96,000 | -1.85(-3.27%) |
Dec 21, 2018 | 57.38 | 57.75 | 56.48 | 56.66 | 207,800 | -0.09(-0.15%) |
Dec 20, 2018 | 57.25 | 57.58 | 56.54 | 56.74 | 200,209 | +0.38(+0.68%) |
Dec 19, 2018 | 57.44 | 58.03 | 56.15 | 56.36 | 156,901 | -1.22(-2.12%) |
Dec 18, 2018 | 57.83 | 58.10 | 57.25 | 57.58 | 185,110 | +1.28(+2.27%) |
Dec 17, 2018 | 56.28 | 56.82 | 55.83 | 56.30 | 183,418 | -0.15(-0.27%) |
Dec 14, 2018 | 56.71 | 57.17 | 56.45 | 56.45 | 183,800 | -1.50(-2.60%) |
Dec 13, 2018 | 58.10 | 58.13 | 57.72 | 57.95 | 102,905 | +0.36(+0.63%) |
Dec 12, 2018 | 57.81 | 58.16 | 57.57 | 57.59 | 117,417 | +0.90(+1.59%) |
Dec 11, 2018 | 57.23 | 57.28 | 56.25 | 56.69 | 576,357 | +0.68(+1.21%) |
Dec 10, 2018 | 56.26 | 56.35 | 55.05 | 56.01 | 172,716 | -0.66(-1.16%) |
Dec 07, 2018 | 57.61 | 57.75 | 56.26 | 56.66 | 242,600 | -1.01(-1.74%) |
Dec 06, 2018 | 56.90 | 57.68 | 56.12 | 57.67 | 319,007 | -0.52(-0.89%) |
Dec 04, 2018 | 60.01 | 60.15 | 58.00 | 58.19 | 151,700 | -1.62(-2.71%) |
Dec 03, 2018 | 59.78 | 60.09 | 59.50 | 59.81 | 131,098 | +2.98(+5.24%) |
Nov 30, 2018 | 56.42 | 57.08 | 56.14 | 56.83 | 127,700 | -1.73(-2.96%) |
Nov 29, 2018 | 58.86 | 59.11 | 58.02 | 58.56 | 86,579 | -0.47(-0.79%) |
Nov 28, 2018 | 57.92 | 59.27 | 57.73 | 59.03 | 122,425 | +1.40(+2.43%) |
Nov 27, 2018 | 57.43 | 57.64 | 57.10 | 57.63 | 157,697 | -0.52(-0.89%) |
Nov 26, 2018 | 58.35 | 58.80 | 57.89 | 58.15 | 76,314 | -0.39(-0.67%) |
Nov 23, 2018 | 58.02 | 58.57 | 57.98 | 58.54 | 60,200 | -0.54(-0.91%) |
Nov 21, 2018 | 59.08 | 59.08 | 59.08 | 0 | +1.40(+2.43%) | |
Nov 20, 2018 | 57.71 | 58.29 | 57.39 | 57.68 | 139,685 | -1.24(-2.10%) |
Nov 19, 2018 | 59.91 | 59.97 | 58.91 | 58.92 | 145,324 | -1.62(-2.68%) |
Nov 16, 2018 | 60.09 | 60.64 | 59.81 | 60.55 | 146,800 | -0.23(-0.38%) |
Nov 15, 2018 | 59.66 | 60.85 | 59.45 | 60.77 | 100,518 | -0.05(-0.07%) |
Nov 14, 2018 | 61.15 | 61.21 | 60.19 | 60.82 | 55,992 | +0.45(+0.75%) |
Nov 13, 2018 | 59.65 | 60.92 | 59.64 | 60.37 | 58,428 | +1.16(+1.96%) |
Nov 12, 2018 | 59.44 | 59.62 | 59.10 | 59.21 | 180,566 | -1.10(-1.83%) |
Nov 09, 2018 | 60.20 | 60.37 | 59.89 | 60.31 | 105,500 | -1.07(-1.74%) |
Nov 08, 2018 | 61.91 | 61.97 | 61.38 | 61.38 | 121,086 | -2.13(-3.35%) |
Nov 07, 2018 | 63.56 | 63.56 | 63.21 | 63.51 | 189,544 | +0.84(+1.34%) |
Nov 06, 2018 | 62.70 | 63.07 | 62.21 | 62.67 | 237,539 | -0.89(-1.40%) |
Nov 05, 2018 | 63.04 | 63.65 | 62.91 | 63.56 | 252,512 | -0.22(-0.34%) |
Nov 02, 2018 | 63.67 | 63.98 | 63.14 | 63.78 | 440,400 | +2.01(+3.25%) |
Nov 01, 2018 | 60.54 | 61.84 | 60.34 | 61.77 | 80,779 | +1.20(+1.97%) |
Oct 31, 2018 | 60.69 | 61.06 | 60.49 | 60.58 | 130,954 | +1.45(+2.45%) |
Oct 30, 2018 | 58.42 | 59.15 | 58.39 | 59.12 | 156,082 | -0.04(-0.07%) |
Oct 29, 2018 | 59.95 | 60.18 | 58.55 | 59.16 | 116,448 | -0.55(-0.91%) |
Oct 26, 2018 | 59.57 | 60.25 | 58.60 | 59.71 | 197,100 | -0.53(-0.87%) |
Oct 25, 2018 | 60.28 | 60.51 | 59.76 | 60.24 | 155,223 | +1.78(+3.05%) |
Oct 24, 2018 | 60.27 | 60.33 | 58.40 | 58.45 | 268,553 | -2.25(-3.70%) |
Oct 23, 2018 | 59.35 | 60.99 | 59.04 | 60.70 | 112,876 | +0.09(+0.15%) |
Oct 22, 2018 | 60.89 | 60.93 | 60.12 | 60.61 | 78,647 | -0.09(-0.16%) |
Oct 19, 2018 | 60.37 | 60.98 | 60.37 | 60.70 | 96,900 | +1.16(+1.94%) |
Oct 18, 2018 | 60.33 | 60.55 | 59.18 | 59.55 | 173,272 | -1.29(-2.12%) |
Oct 17, 2018 | 61.16 | 61.23 | 60.36 | 60.84 | 144,492 | -0.51(-0.83%) |
Oct 16, 2018 | 61.01 | 61.54 | 60.88 | 61.35 | 126,798 | +1.25(+2.08%) |
Oct 15, 2018 | 60.22 | 60.50 | 60.06 | 60.10 | 248,214 | -1.02(-1.67%) |
Oct 12, 2018 | 61.15 | 61.26 | 60.16 | 61.12 | 300,100 | +0.59(+0.98%) |
Oct 11, 2018 | 60.95 | 61.62 | 60.10 | 60.52 | 237,240 | -0.01(-0.02%) |
Oct 10, 2018 | 61.29 | 61.52 | 60.10 | 60.53 | 321,387 | -6.03(-9.07%) |
Oct 09, 2018 | 64.50 | 66.95 | 64.50 | 66.57 | 121,166 | +1.41(+2.17%) |
Oct 08, 2018 | 64.54 | 65.20 | 64.50 | 65.16 | 109,534 | -0.66(-1.00%) |
Oct 05, 2018 | 65.59 | 66.07 | 65.36 | 65.81 | 99,200 | -0.33(-0.49%) |
Oct 04, 2018 | 66.73 | 66.73 | 66.00 | 66.14 | 125,891 | -3.56(-5.11%) |
Oct 03, 2018 | 69.83 | 69.98 | 69.60 | 69.70 | 92,737 | +0.22(+0.32%) |
Oct 02, 2018 | 69.31 | 69.70 | 69.29 | 69.48 | 77,079 | -1.33(-1.89%) |