Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.88 | 53.31 | 52.41 | 53.14 | 134,003 | +0.44(+0.83%) |
Dec 28, 2018 | 53.72 | 53.86 | 51.76 | 52.70 | 293,391 | -0.56(-1.06%) |
Dec 27, 2018 | 51.22 | 53.30 | 51.22 | 53.27 | 302,077 | +1.16(+2.22%) |
Dec 26, 2018 | 50.40 | 52.17 | 50.04 | 52.11 | 144,479 | +1.83(+3.64%) |
Dec 24, 2018 | 51.32 | 51.32 | 50.14 | 50.28 | 125,912 | -1.04(-2.02%) |
Dec 21, 2018 | 52.33 | 53.17 | 50.72 | 51.32 | 751,732 | -0.83(-1.59%) |
Dec 20, 2018 | 52.81 | 53.59 | 51.27 | 52.15 | 413,147 | -1.31(-2.44%) |
Dec 19, 2018 | 55.61 | 56.32 | 52.75 | 53.45 | 191,051 | -2.16(-3.88%) |
Dec 18, 2018 | 55.06 | 55.86 | 54.86 | 55.61 | 218,175 | +0.65(+1.19%) |
Dec 17, 2018 | 55.31 | 56.56 | 54.57 | 54.96 | 196,670 | -0.80(-1.44%) |
Dec 14, 2018 | 55.31 | 56.91 | 55.31 | 55.76 | 248,082 | +0.03(+0.05%) |
Dec 13, 2018 | 55.69 | 56.24 | 54.79 | 55.73 | 203,508 | +0.45(+0.82%) |
Dec 12, 2018 | 55.33 | 56.25 | 54.32 | 55.27 | 285,459 | +0.58(+1.07%) |
Dec 11, 2018 | 56.01 | 56.32 | 54.05 | 54.69 | 151,576 | -0.31(-0.56%) |
Dec 10, 2018 | 54.60 | 55.90 | 54.09 | 55.00 | 284,019 | +0.48(+0.89%) |
Dec 07, 2018 | 55.64 | 56.34 | 53.80 | 54.51 | 516,594 | -0.89(-1.61%) |
Dec 06, 2018 | 54.54 | 55.44 | 52.95 | 55.40 | 432,152 | -0.10(-0.18%) |
Dec 04, 2018 | 59.98 | 59.98 | 55.32 | 55.50 | 284,491 | -4.52(-7.53%) |
Dec 03, 2018 | 61.12 | 61.58 | 58.55 | 60.02 | 300,658 | -0.48(-0.80%) |
Nov 30, 2018 | 59.33 | 61.10 | 58.69 | 60.50 | 858,025 | +2.14(+3.66%) |
Nov 29, 2018 | 59.87 | 61.15 | 57.75 | 58.37 | 3,093,585 | -1.95(-3.23%) |
Nov 28, 2018 | 58.11 | 60.76 | 57.61 | 60.32 | 448,389 | +2.59(+4.49%) |
Nov 27, 2018 | 62.19 | 62.59 | 57.72 | 57.73 | 502,343 | -7.72(-11.80%) |
Nov 26, 2018 | 64.24 | 65.58 | 63.60 | 65.45 | 178,033 | +2.04(+3.21%) |
Nov 23, 2018 | 63.00 | 64.53 | 62.50 | 63.41 | 51,983 | -0.01(-0.02%) |
Nov 21, 2018 | 63.42 | 63.42 | 63.42 | 0 | -0.09(-0.14%) | |
Nov 20, 2018 | 64.09 | 64.75 | 62.96 | 63.51 | 463,413 | -1.47(-2.27%) |
Nov 19, 2018 | 67.29 | 68.06 | 64.68 | 64.98 | 202,017 | -2.54(-3.76%) |
Nov 16, 2018 | 65.17 | 68.31 | 64.84 | 67.52 | 274,175 | +2.36(+3.63%) |
Nov 15, 2018 | 64.79 | 66.02 | 59.27 | 65.16 | 174,284 | +1.95(+3.08%) |
Nov 14, 2018 | 64.89 | 65.55 | 62.88 | 63.21 | 87,470 | -1.21(-1.87%) |
Nov 13, 2018 | 66.04 | 66.08 | 64.39 | 64.42 | 111,294 | -1.60(-2.43%) |
Nov 12, 2018 | 68.30 | 68.30 | 65.32 | 66.02 | 141,957 | -2.26(-3.32%) |
Nov 09, 2018 | 68.20 | 68.73 | 67.42 | 68.29 | 86,773 | -0.31(-0.45%) |
Nov 08, 2018 | 68.61 | 69.31 | 68.05 | 68.59 | 65,220 | -0.33(-0.47%) |
Nov 07, 2018 | 67.30 | 69.19 | 66.74 | 68.92 | 111,984 | +2.14(+3.20%) |
Nov 06, 2018 | 64.81 | 67.03 | 64.81 | 66.78 | 76,647 | +1.69(+2.60%) |
Nov 05, 2018 | 65.09 | 66.03 | 64.13 | 65.09 | 81,712 | +0.08(+0.12%) |
Nov 02, 2018 | 65.49 | 66.15 | 64.46 | 65.01 | 100,831 | -0.12(-0.18%) |
Nov 01, 2018 | 65.23 | 66.48 | 64.87 | 65.13 | 142,256 | +0.26(+0.40%) |
Oct 31, 2018 | 64.83 | 66.43 | 64.71 | 64.87 | 165,483 | +0.79(+1.23%) |
Oct 30, 2018 | 63.19 | 64.27 | 62.03 | 64.08 | 97,825 | +0.97(+1.54%) |
Oct 29, 2018 | 65.24 | 65.49 | 62.42 | 63.11 | 111,196 | -1.43(-2.22%) |
Oct 26, 2018 | 63.91 | 65.58 | 62.83 | 64.55 | 88,391 | -0.05(-0.08%) |
Oct 25, 2018 | 64.14 | 65.37 | 63.33 | 64.60 | 221,962 | +1.41(+2.24%) |
Oct 24, 2018 | 64.82 | 65.03 | 63.11 | 63.18 | 147,580 | -1.24(-1.92%) |
Oct 23, 2018 | 64.15 | 65.02 | 62.97 | 64.42 | 135,202 | -0.61(-0.94%) |
Oct 22, 2018 | 65.06 | 65.36 | 64.52 | 65.03 | 144,890 | -0.04(-0.06%) |
Oct 19, 2018 | 66.48 | 66.61 | 64.76 | 65.07 | 85,357 | -1.55(-2.33%) |
Oct 18, 2018 | 67.91 | 67.91 | 66.38 | 66.62 | 68,438 | -1.82(-2.66%) |
Oct 17, 2018 | 69.56 | 69.57 | 68.02 | 68.44 | 119,352 | -1.18(-1.69%) |
Oct 16, 2018 | 68.04 | 69.74 | 67.47 | 69.62 | 133,311 | +1.83(+2.70%) |
Oct 15, 2018 | 66.97 | 68.62 | 66.32 | 67.79 | 136,237 | +0.87(+1.30%) |
Oct 12, 2018 | 67.26 | 67.43 | 65.87 | 66.92 | 225,226 | +0.69(+1.05%) |
Oct 11, 2018 | 66.87 | 68.74 | 66.19 | 66.23 | 269,608 | -0.91(-1.35%) |
Oct 10, 2018 | 69.02 | 69.54 | 66.74 | 67.14 | 313,467 | -2.01(-2.90%) |
Oct 09, 2018 | 69.06 | 69.54 | 68.39 | 69.15 | 176,186 | -0.07(-0.10%) |
Oct 08, 2018 | 69.72 | 70.06 | 68.41 | 69.21 | 131,357 | -0.73(-1.05%) |
Oct 05, 2018 | 70.53 | 71.21 | 68.84 | 69.95 | 172,838 | -0.59(-0.84%) |
Oct 04, 2018 | 70.62 | 70.88 | 69.93 | 70.54 | 100,404 | -0.25(-0.35%) |
Oct 03, 2018 | 70.49 | 71.07 | 70.03 | 70.79 | 143,895 | +0.55(+0.79%) |
Oct 02, 2018 | 71.27 | 71.27 | 70.00 | 70.23 | 71,792 | -1.25(-1.74%) |