Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.45 | 56.09 | 55.22 | 56.05 | 623,596 | +0.93(+1.69%) |
Dec 28, 2018 | 55.64 | 56.27 | 54.23 | 55.12 | 740,200 | -0.31(-0.56%) |
Dec 27, 2018 | 53.98 | 55.44 | 52.63 | 55.43 | 921,447 | +0.38(+0.70%) |
Dec 26, 2018 | 52.38 | 55.10 | 51.63 | 55.04 | 538,481 | +2.97(+5.71%) |
Dec 24, 2018 | 53.50 | 53.84 | 52.04 | 52.07 | 447,489 | -1.97(-3.65%) |
Dec 21, 2018 | 55.31 | 56.45 | 53.93 | 54.05 | 2,159,126 | -1.36(-2.46%) |
Dec 20, 2018 | 56.61 | 57.21 | 54.75 | 55.41 | 1,196,145 | -1.34(-2.37%) |
Dec 19, 2018 | 59.31 | 60.34 | 56.55 | 56.75 | 773,859 | -2.34(-3.96%) |
Dec 18, 2018 | 58.81 | 60.05 | 58.40 | 59.09 | 966,697 | +0.91(+1.56%) |
Dec 17, 2018 | 58.80 | 59.49 | 57.67 | 58.19 | 1,298,707 | -0.34(-0.58%) |
Dec 14, 2018 | 57.49 | 59.21 | 57.49 | 58.53 | 1,250,256 | +0.21(+0.36%) |
Dec 13, 2018 | 59.46 | 60.14 | 58.13 | 58.32 | 749,599 | -0.70(-1.19%) |
Dec 12, 2018 | 59.22 | 60.75 | 58.90 | 59.02 | 678,772 | +0.98(+1.69%) |
Dec 11, 2018 | 59.32 | 60.20 | 57.19 | 58.04 | 1,093,018 | -0.24(-0.41%) |
Dec 10, 2018 | 59.28 | 59.64 | 57.18 | 58.28 | 1,977,842 | -2.63(-4.32%) |
Dec 07, 2018 | 62.31 | 63.37 | 60.56 | 60.91 | 1,033,786 | -1.33(-2.14%) |
Dec 06, 2018 | 60.37 | 62.53 | 60.09 | 62.25 | 1,089,010 | -0.06(-0.10%) |
Dec 04, 2018 | 65.19 | 65.38 | 62.24 | 62.31 | 999,330 | -3.11(-4.75%) |
Dec 03, 2018 | 66.76 | 67.32 | 64.95 | 65.42 | 941,166 | +0.21(+0.32%) |
Nov 30, 2018 | 62.87 | 65.33 | 62.87 | 65.21 | 1,072,617 | +1.60(+2.52%) |
Nov 29, 2018 | 64.39 | 64.85 | 63.18 | 63.61 | 1,094,047 | -1.08(-1.67%) |
Nov 28, 2018 | 62.70 | 64.78 | 60.80 | 64.69 | 948,680 | +2.86(+4.63%) |
Nov 27, 2018 | 62.50 | 62.93 | 61.41 | 61.83 | 1,096,717 | -1.15(-1.83%) |
Nov 26, 2018 | 62.52 | 63.89 | 62.52 | 62.98 | 1,477,162 | +1.23(+2.00%) |
Nov 23, 2018 | 60.65 | 62.62 | 60.65 | 61.75 | 333,183 | +0.39(+0.64%) |
Nov 21, 2018 | 61.35 | 61.35 | 61.35 | 0 | +1.66(+2.79%) | |
Nov 20, 2018 | 59.68 | 60.71 | 58.34 | 59.69 | 1,278,111 | -0.73(-1.21%) |
Nov 19, 2018 | 60.80 | 61.31 | 60.15 | 60.42 | 1,269,557 | -0.69(-1.12%) |
Nov 16, 2018 | 61.40 | 61.99 | 60.59 | 61.11 | 898,697 | -0.48(-0.79%) |
Nov 15, 2018 | 59.65 | 61.67 | 59.15 | 61.59 | 1,069,093 | +1.24(+2.05%) |
Nov 14, 2018 | 59.37 | 61.06 | 59.14 | 60.35 | 1,603,369 | +1.88(+3.21%) |
Nov 13, 2018 | 58.14 | 60.59 | 58.14 | 58.48 | 1,067,836 | +0.64(+1.10%) |
Nov 12, 2018 | 59.95 | 60.12 | 57.75 | 57.84 | 1,086,963 | -1.82(-3.05%) |
Nov 09, 2018 | 60.85 | 60.85 | 58.59 | 59.66 | 1,281,185 | -1.63(-2.66%) |
Nov 08, 2018 | 62.23 | 63.10 | 61.11 | 61.29 | 1,446,250 | -1.42(-2.27%) |
Nov 07, 2018 | 61.80 | 63.27 | 61.04 | 62.71 | 1,352,601 | +1.77(+2.90%) |
Nov 06, 2018 | 58.88 | 61.48 | 58.80 | 60.94 | 1,107,915 | +1.99(+3.38%) |
Nov 05, 2018 | 59.57 | 60.73 | 57.69 | 58.95 | 1,689,550 | +0.01(+0.02%) |
Nov 02, 2018 | 62.80 | 62.83 | 57.77 | 58.94 | 2,013,479 | -3.12(-5.03%) |
Nov 01, 2018 | 55.09 | 62.40 | 55.09 | 62.06 | 2,541,564 | +10.95(+21.41%) |
Oct 31, 2018 | 50.14 | 51.71 | 50.06 | 51.12 | 1,425,015 | +1.85(+3.75%) |
Oct 30, 2018 | 48.37 | 49.36 | 47.82 | 49.27 | 1,080,715 | +0.94(+1.94%) |
Oct 29, 2018 | 49.08 | 50.17 | 47.73 | 48.33 | 1,428,229 | +0.21(+0.44%) |
Oct 26, 2018 | 48.16 | 48.54 | 46.82 | 48.12 | 1,201,784 | -0.56(-1.14%) |
Oct 25, 2018 | 49.39 | 49.55 | 48.45 | 48.68 | 1,213,412 | +0.24(+0.49%) |
Oct 24, 2018 | 51.38 | 51.61 | 48.41 | 48.44 | 930,063 | -2.89(-5.62%) |
Oct 23, 2018 | 52.14 | 52.14 | 50.04 | 51.33 | 1,042,622 | -1.63(-3.08%) |
Oct 22, 2018 | 53.66 | 53.81 | 52.83 | 52.96 | 701,686 | -0.36(-0.68%) |
Oct 19, 2018 | 54.00 | 54.19 | 53.03 | 53.32 | 769,084 | -0.67(-1.25%) |
Oct 18, 2018 | 55.51 | 55.51 | 53.58 | 54.00 | 819,208 | -2.27(-4.03%) |
Oct 17, 2018 | 56.59 | 56.76 | 55.64 | 56.26 | 542,356 | -0.74(-1.29%) |
Oct 16, 2018 | 56.98 | 57.16 | 55.88 | 57.00 | 1,136,977 | +0.53(+0.94%) |
Oct 15, 2018 | 56.00 | 57.27 | 56.00 | 56.47 | 968,010 | +0.45(+0.80%) |
Oct 12, 2018 | 58.47 | 58.55 | 55.43 | 56.03 | 1,338,842 | -1.67(-2.89%) |
Oct 11, 2018 | 58.49 | 59.36 | 57.67 | 57.69 | 1,046,528 | -1.15(-1.95%) |
Oct 10, 2018 | 61.37 | 61.60 | 58.75 | 58.84 | 789,588 | -2.81(-4.56%) |
Oct 09, 2018 | 63.35 | 63.35 | 61.55 | 61.65 | 740,628 | -1.99(-3.13%) |
Oct 08, 2018 | 63.32 | 63.78 | 62.66 | 63.65 | 555,445 | -0.02(-0.03%) |
Oct 05, 2018 | 65.64 | 65.64 | 62.91 | 63.67 | 500,240 | -1.98(-3.02%) |
Oct 04, 2018 | 65.84 | 66.66 | 65.30 | 65.65 | 432,539 | -0.31(-0.47%) |
Oct 03, 2018 | 65.16 | 66.43 | 64.44 | 65.96 | 754,502 | +1.14(+1.76%) |
Oct 02, 2018 | 64.45 | 65.52 | 64.44 | 64.82 | 571,421 | +0.08(+0.13%) |