Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 63.25 | 64.00 | 62.26 | 62.86 | 732,900 | +0.60(+0.96%) |
Dec 28, 2018 | 63.15 | 63.75 | 61.12 | 62.26 | 791,000 | -0.42(-0.67%) |
Dec 27, 2018 | 59.07 | 62.73 | 58.54 | 62.68 | 831,007 | +1.78(+2.92%) |
Dec 26, 2018 | 55.63 | 61.04 | 54.67 | 60.90 | 882,737 | +6.05(+11.03%) |
Dec 24, 2018 | 52.27 | 56.57 | 52.02 | 54.85 | 539,200 | +0.28(+0.51%) |
Dec 21, 2018 | 60.24 | 60.41 | 53.64 | 54.57 | 2,278,500 | -5.37(-8.96%) |
Dec 20, 2018 | 62.75 | 63.99 | 57.18 | 59.94 | 1,395,107 | -3.39(-5.35%) |
Dec 19, 2018 | 62.95 | 65.50 | 62.15 | 63.33 | 885,797 | +0.67(+1.07%) |
Dec 18, 2018 | 61.64 | 63.34 | 61.20 | 62.66 | 904,890 | +2.52(+4.19%) |
Dec 17, 2018 | 64.00 | 64.00 | 59.94 | 60.14 | 1,343,249 | -4.39(-6.80%) |
Dec 14, 2018 | 64.09 | 66.88 | 63.26 | 64.53 | 608,800 | -1.16(-1.77%) |
Dec 13, 2018 | 65.84 | 66.59 | 64.54 | 65.69 | 764,896 | +0.52(+0.80%) |
Dec 12, 2018 | 65.04 | 67.67 | 64.89 | 65.17 | 969,721 | +0.61(+0.94%) |
Dec 11, 2018 | 65.89 | 66.79 | 64.24 | 64.56 | 1,199,646 | -0.01(-0.02%) |
Dec 10, 2018 | 60.09 | 65.30 | 60.09 | 64.57 | 1,970,494 | +4.46(+7.42%) |
Dec 07, 2018 | 65.78 | 66.50 | 58.21 | 60.11 | 1,799,500 | -6.02(-9.10%) |
Dec 06, 2018 | 59.05 | 66.29 | 58.18 | 66.13 | 2,216,606 | +5.13(+8.42%) |
Dec 04, 2018 | 66.00 | 67.85 | 59.76 | 60.99 | 4,012,700 | -7.80(-11.34%) |
Dec 03, 2018 | 69.18 | 69.50 | 64.43 | 68.80 | 2,867,237 | +4.37(+6.78%) |
Nov 30, 2018 | 65.13 | 66.11 | 62.61 | 64.43 | 1,193,800 | +1.76(+2.81%) |
Nov 29, 2018 | 61.00 | 63.84 | 60.37 | 62.67 | 1,471,885 | +1.40(+2.28%) |
Nov 28, 2018 | 59.63 | 61.70 | 59.02 | 61.27 | 1,443,777 | +3.42(+5.91%) |
Nov 27, 2018 | 58.20 | 58.95 | 56.81 | 57.85 | 553,079 | -0.73(-1.25%) |
Nov 26, 2018 | 57.64 | 58.90 | 56.75 | 58.58 | 641,771 | +1.71(+3.01%) |
Nov 23, 2018 | 55.93 | 58.08 | 54.89 | 56.87 | 217,600 | -0.10(-0.18%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +2.11(+3.85%) | |
Nov 20, 2018 | 52.10 | 56.42 | 52.01 | 54.86 | 984,117 | -0.09(-0.16%) |
Nov 19, 2018 | 63.57 | 63.57 | 53.68 | 54.95 | 2,822,475 | -8.99(-14.06%) |
Nov 16, 2018 | 63.99 | 65.25 | 61.71 | 63.94 | 586,500 | -0.84(-1.30%) |
Nov 15, 2018 | 61.75 | 64.96 | 61.66 | 64.78 | 860,714 | +2.76(+4.45%) |
Nov 14, 2018 | 62.28 | 63.13 | 61.00 | 62.02 | 687,074 | +0.79(+1.29%) |
Nov 13, 2018 | 61.00 | 62.62 | 59.35 | 61.23 | 738,059 | +0.87(+1.44%) |
Nov 12, 2018 | 63.09 | 63.97 | 60.35 | 60.36 | 1,301,794 | -3.37(-5.29%) |
Nov 09, 2018 | 67.11 | 67.45 | 61.12 | 63.73 | 1,317,000 | -4.75(-6.94%) |
Nov 08, 2018 | 68.75 | 69.77 | 67.89 | 68.48 | 806,516 | -0.28(-0.41%) |
Nov 07, 2018 | 62.50 | 69.14 | 62.50 | 68.76 | 999,501 | +7.28(+11.84%) |
Nov 06, 2018 | 62.70 | 64.52 | 60.50 | 61.48 | 667,314 | -1.33(-2.12%) |
Nov 05, 2018 | 66.31 | 66.31 | 61.22 | 62.81 | 997,475 | -3.27(-4.95%) |
Nov 02, 2018 | 66.11 | 67.62 | 65.17 | 66.08 | 981,200 | +0.49(+0.75%) |
Nov 01, 2018 | 65.88 | 66.29 | 63.39 | 65.59 | 674,234 | +0.76(+1.17%) |
Oct 31, 2018 | 63.00 | 65.23 | 62.51 | 64.83 | 1,082,209 | +3.27(+5.31%) |
Oct 30, 2018 | 57.84 | 61.73 | 57.02 | 61.56 | 1,158,507 | +3.44(+5.92%) |
Oct 29, 2018 | 60.72 | 61.99 | 57.01 | 58.12 | 705,672 | -0.96(-1.62%) |
Oct 26, 2018 | 60.09 | 61.63 | 58.13 | 59.08 | 760,400 | -2.74(-4.43%) |
Oct 25, 2018 | 60.34 | 62.42 | 59.03 | 61.82 | 743,720 | +2.22(+3.72%) |
Oct 24, 2018 | 63.84 | 64.60 | 59.46 | 59.60 | 1,125,308 | -4.65(-7.24%) |
Oct 23, 2018 | 63.00 | 64.79 | 62.15 | 64.25 | 966,269 | -0.70(-1.08%) |
Oct 22, 2018 | 62.22 | 65.42 | 61.69 | 64.95 | 867,116 | +2.93(+4.72%) |
Oct 19, 2018 | 65.02 | 65.95 | 61.49 | 62.02 | 814,000 | -2.52(-3.90%) |
Oct 18, 2018 | 66.54 | 66.68 | 63.31 | 64.54 | 556,486 | -2.56(-3.82%) |
Oct 17, 2018 | 67.33 | 67.90 | 66.04 | 67.10 | 828,287 | -0.38(-0.56%) |
Oct 16, 2018 | 63.91 | 68.20 | 63.07 | 67.48 | 1,502,145 | +4.75(+7.57%) |
Oct 15, 2018 | 62.83 | 64.13 | 61.36 | 62.73 | 606,462 | -0.32(-0.51%) |
Oct 12, 2018 | 62.93 | 65.00 | 61.84 | 63.05 | 831,900 | +2.17(+3.56%) |
Oct 11, 2018 | 61.72 | 63.39 | 60.83 | 60.88 | 1,515,081 | -1.28(-2.06%) |
Oct 10, 2018 | 66.15 | 66.44 | 62.01 | 62.16 | 1,014,921 | -4.45(-6.68%) |
Oct 09, 2018 | 67.03 | 68.76 | 65.81 | 66.61 | 662,399 | -0.76(-1.13%) |
Oct 08, 2018 | 68.74 | 69.22 | 65.39 | 67.37 | 905,748 | -1.67(-2.42%) |
Oct 05, 2018 | 71.15 | 72.29 | 67.89 | 69.04 | 1,270,400 | -2.42(-3.39%) |
Oct 04, 2018 | 73.65 | 73.66 | 70.13 | 71.46 | 1,117,721 | -2.42(-3.28%) |
Oct 03, 2018 | 73.96 | 75.10 | 73.50 | 73.88 | 526,760 | +0.01(+0.01%) |
Oct 02, 2018 | 76.00 | 76.89 | 72.89 | 73.87 | 999,726 | -2.86(-3.73%) |