Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 60.75 | 60.84 | 58.10 | 58.68 | 328,906 | -0.71(-1.20%) |
Dec 28, 2018 | 59.25 | 60.42 | 58.42 | 59.39 | 483,622 | +1.41(+2.43%) |
Dec 27, 2018 | 55.77 | 57.98 | 55.12 | 57.98 | 291,755 | -0.17(-0.29%) |
Dec 26, 2018 | 55.85 | 58.24 | 54.40 | 58.15 | 338,135 | +3.24(+5.90%) |
Dec 24, 2018 | 56.00 | 57.18 | 54.83 | 54.91 | 223,901 | -1.43(-2.54%) |
Dec 21, 2018 | 58.11 | 59.04 | 55.56 | 56.34 | 378,021 | -1.35(-2.35%) |
Dec 20, 2018 | 58.09 | 59.03 | 56.30 | 57.70 | 320,459 | +1.43(+2.54%) |
Dec 19, 2018 | 60.05 | 61.72 | 55.01 | 56.27 | 446,409 | -3.06(-5.15%) |
Dec 18, 2018 | 59.44 | 60.36 | 58.89 | 59.32 | 181,013 | +1.15(+1.98%) |
Dec 17, 2018 | 60.05 | 60.79 | 57.57 | 58.17 | 264,024 | -1.73(-2.89%) |
Dec 14, 2018 | 60.09 | 61.45 | 59.71 | 59.90 | 154,119 | -2.73(-4.36%) |
Dec 13, 2018 | 63.19 | 63.69 | 62.31 | 62.63 | 173,273 | +0.07(+0.12%) |
Dec 12, 2018 | 62.94 | 64.19 | 62.40 | 62.55 | 336,495 | +2.89(+4.84%) |
Dec 11, 2018 | 60.87 | 60.87 | 58.40 | 59.67 | 368,102 | +1.23(+2.11%) |
Dec 10, 2018 | 58.98 | 59.27 | 56.20 | 58.43 | 416,273 | -1.74(-2.89%) |
Dec 07, 2018 | 63.59 | 64.73 | 59.76 | 60.17 | 318,086 | -3.83(-5.99%) |
Dec 06, 2018 | 60.50 | 64.00 | 59.22 | 64.00 | 439,107 | -1.92(-2.91%) |
Dec 04, 2018 | 70.31 | 70.62 | 65.23 | 65.92 | 444,164 | -4.22(-6.02%) |
Dec 03, 2018 | 71.15 | 71.28 | 69.18 | 70.14 | 442,517 | +4.06(+6.15%) |
Nov 30, 2018 | 65.59 | 66.17 | 64.82 | 66.08 | 197,679 | -0.41(-0.62%) |
Nov 29, 2018 | 66.81 | 67.76 | 65.50 | 66.49 | 276,418 | -1.70(-2.49%) |
Nov 28, 2018 | 64.96 | 68.36 | 63.48 | 68.19 | 585,936 | +4.53(+7.12%) |
Nov 27, 2018 | 61.66 | 63.66 | 61.48 | 63.66 | 195,001 | +1.25(+2.01%) |
Nov 26, 2018 | 62.70 | 63.21 | 61.68 | 62.40 | 274,675 | +2.21(+3.68%) |
Nov 23, 2018 | 60.24 | 61.06 | 60.06 | 60.19 | 449,836 | -2.11(-3.39%) |
Nov 21, 2018 | 62.30 | 62.30 | 62.30 | 0 | +3.09(+5.22%) | |
Nov 20, 2018 | 60.20 | 61.06 | 58.51 | 59.21 | 288,177 | -4.09(-6.46%) |
Nov 19, 2018 | 64.50 | 64.77 | 62.68 | 63.30 | 257,132 | -2.75(-4.16%) |
Nov 16, 2018 | 63.83 | 66.89 | 63.31 | 66.05 | 628,359 | +0.51(+0.78%) |
Nov 15, 2018 | 62.46 | 66.52 | 62.11 | 65.53 | 574,767 | +4.08(+6.64%) |
Nov 14, 2018 | 61.97 | 62.60 | 59.81 | 61.45 | 388,466 | +1.13(+1.87%) |
Nov 13, 2018 | 60.11 | 62.07 | 59.33 | 60.32 | 320,087 | +1.95(+3.35%) |
Nov 12, 2018 | 60.22 | 60.55 | 57.93 | 58.37 | 275,652 | -2.54(-4.17%) |
Nov 09, 2018 | 61.59 | 61.78 | 59.45 | 60.91 | 389,580 | -3.73(-5.77%) |
Nov 08, 2018 | 67.27 | 67.95 | 63.95 | 64.64 | 404,447 | -5.40(-7.71%) |
Nov 07, 2018 | 68.97 | 70.33 | 67.74 | 70.04 | 331,534 | +3.70(+5.58%) |
Nov 06, 2018 | 65.67 | 66.59 | 65.24 | 66.34 | 150,439 | -0.36(-0.55%) |
Nov 05, 2018 | 65.87 | 67.03 | 65.55 | 66.70 | 311,756 | +0.48(+0.72%) |
Nov 02, 2018 | 68.15 | 68.81 | 64.22 | 66.23 | 821,222 | +1.35(+2.07%) |
Nov 01, 2018 | 61.48 | 64.98 | 60.54 | 64.88 | 507,128 | +6.19(+10.56%) |
Oct 31, 2018 | 58.54 | 59.61 | 57.91 | 58.69 | 452,864 | +1.90(+3.34%) |
Oct 30, 2018 | 54.56 | 56.85 | 54.30 | 56.79 | 326,213 | +3.04(+5.65%) |
Oct 29, 2018 | 58.12 | 58.26 | 51.82 | 53.75 | 457,416 | -2.95(-5.21%) |
Oct 26, 2018 | 55.01 | 57.96 | 54.26 | 56.70 | 576,878 | -1.81(-3.10%) |
Oct 25, 2018 | 57.31 | 59.76 | 56.94 | 58.52 | 386,069 | +3.07(+5.54%) |
Oct 24, 2018 | 60.43 | 60.68 | 55.36 | 55.44 | 579,997 | -6.03(-9.80%) |
Oct 23, 2018 | 58.93 | 62.50 | 57.98 | 61.47 | 379,336 | -2.01(-3.16%) |
Oct 22, 2018 | 64.71 | 65.02 | 62.79 | 63.48 | 237,315 | +1.83(+2.97%) |
Oct 19, 2018 | 62.73 | 63.73 | 61.15 | 61.65 | 291,222 | +1.67(+2.79%) |
Oct 18, 2018 | 63.01 | 63.02 | 59.25 | 59.98 | 424,549 | -4.99(-7.68%) |
Oct 17, 2018 | 65.94 | 66.02 | 64.01 | 64.96 | 266,691 | -2.38(-3.54%) |
Oct 16, 2018 | 65.07 | 67.64 | 64.80 | 67.35 | 411,374 | +4.62(+7.37%) |
Oct 15, 2018 | 63.09 | 64.08 | 62.48 | 62.72 | 215,415 | -2.12(-3.27%) |
Oct 12, 2018 | 64.73 | 65.20 | 62.42 | 64.84 | 448,766 | +5.08(+8.51%) |
Oct 11, 2018 | 60.59 | 62.48 | 57.99 | 59.76 | 849,406 | -1.78(-2.90%) |
Oct 10, 2018 | 66.53 | 66.59 | 61.51 | 61.54 | 539,806 | -6.02(-8.91%) |
Oct 09, 2018 | 66.75 | 68.52 | 65.97 | 67.56 | 351,394 | -0.93(-1.36%) |
Oct 08, 2018 | 66.49 | 68.74 | 66.34 | 68.50 | 284,295 | +0.48(+0.70%) |
Oct 05, 2018 | 68.86 | 69.22 | 66.21 | 68.02 | 564,891 | -0.87(-1.26%) |
Oct 04, 2018 | 72.15 | 72.18 | 67.92 | 68.89 | 503,768 | -5.53(-7.43%) |
Oct 03, 2018 | 77.97 | 77.97 | 73.78 | 74.42 | 260,716 | -2.01(-2.63%) |
Oct 02, 2018 | 76.24 | 77.43 | 75.68 | 76.43 | 254,386 | -2.93(-3.70%) |