Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.75 | 57.15 | 56.36 | 56.66 | 435,700 | +0.16(+0.28%) |
Dec 28, 2018 | 56.72 | 57.35 | 56.00 | 56.50 | 302,200 | +0.08(+0.14%) |
Dec 27, 2018 | 54.68 | 56.44 | 53.97 | 56.42 | 476,561 | +0.73(+1.31%) |
Dec 26, 2018 | 53.05 | 55.81 | 52.88 | 55.69 | 447,341 | +2.72(+5.13%) |
Dec 24, 2018 | 52.49 | 53.64 | 52.49 | 52.97 | 321,300 | -0.02(-0.04%) |
Dec 21, 2018 | 53.75 | 55.02 | 52.12 | 52.99 | 1,368,000 | -0.89(-1.65%) |
Dec 20, 2018 | 53.25 | 54.57 | 52.53 | 53.88 | 674,786 | +0.60(+1.13%) |
Dec 19, 2018 | 54.13 | 54.77 | 52.88 | 53.28 | 479,400 | -0.79(-1.46%) |
Dec 18, 2018 | 55.80 | 56.55 | 53.75 | 54.07 | 510,443 | -1.06(-1.92%) |
Dec 17, 2018 | 56.00 | 56.14 | 54.37 | 55.13 | 647,342 | -1.21(-2.15%) |
Dec 14, 2018 | 58.06 | 59.38 | 56.10 | 56.34 | 418,800 | -2.34(-3.99%) |
Dec 13, 2018 | 59.54 | 60.02 | 57.91 | 58.68 | 260,396 | -0.77(-1.30%) |
Dec 12, 2018 | 60.21 | 60.56 | 59.42 | 59.45 | 336,803 | +0.19(+0.32%) |
Dec 11, 2018 | 60.00 | 60.72 | 59.00 | 59.26 | 377,355 | +0.43(+0.73%) |
Dec 10, 2018 | 59.70 | 60.58 | 58.53 | 58.83 | 319,660 | -0.91(-1.52%) |
Dec 07, 2018 | 60.27 | 60.76 | 59.25 | 59.74 | 251,600 | -0.55(-0.91%) |
Dec 06, 2018 | 59.36 | 60.67 | 58.45 | 60.29 | 362,747 | -0.13(-0.22%) |
Dec 04, 2018 | 63.97 | 63.99 | 60.16 | 60.42 | 441,700 | -3.58(-5.59%) |
Dec 03, 2018 | 64.00 | 64.12 | 63.07 | 64.00 | 312,932 | +0.30(+0.47%) |
Nov 30, 2018 | 64.09 | 64.83 | 63.03 | 63.70 | 587,100 | -0.52(-0.81%) |
Nov 29, 2018 | 63.77 | 64.63 | 63.18 | 64.22 | 458,776 | -0.25(-0.39%) |
Nov 28, 2018 | 61.62 | 64.60 | 61.00 | 64.47 | 403,876 | +3.42(+5.60%) |
Nov 27, 2018 | 60.95 | 61.46 | 60.09 | 61.05 | 309,323 | +0.06(+0.10%) |
Nov 26, 2018 | 60.79 | 62.21 | 59.96 | 60.99 | 328,091 | +1.04(+1.73%) |
Nov 23, 2018 | 59.86 | 60.23 | 58.90 | 59.95 | 227,400 | -0.23(-0.38%) |
Nov 21, 2018 | 60.18 | 60.18 | 60.18 | 0 | +1.33(+2.26%) | |
Nov 20, 2018 | 60.85 | 61.33 | 58.29 | 58.85 | 828,415 | -2.66(-4.32%) |
Nov 19, 2018 | 61.39 | 61.84 | 60.28 | 61.51 | 507,552 | -0.15(-0.24%) |
Nov 16, 2018 | 59.18 | 61.75 | 59.00 | 61.66 | 922,500 | +2.03(+3.40%) |
Nov 15, 2018 | 57.00 | 59.72 | 56.67 | 59.63 | 371,183 | +2.53(+4.43%) |
Nov 14, 2018 | 57.70 | 58.57 | 56.38 | 57.10 | 232,073 | -0.07(-0.12%) |
Nov 13, 2018 | 57.89 | 58.39 | 56.30 | 57.17 | 392,246 | -0.60(-1.04%) |
Nov 12, 2018 | 58.69 | 58.78 | 56.83 | 57.77 | 263,446 | -0.87(-1.48%) |
Nov 09, 2018 | 58.79 | 58.92 | 57.59 | 58.64 | 352,200 | -0.46(-0.78%) |
Nov 08, 2018 | 59.41 | 59.84 | 58.27 | 59.10 | 220,004 | +0.08(+0.14%) |
Nov 07, 2018 | 58.85 | 59.98 | 58.24 | 59.02 | 447,408 | +0.75(+1.29%) |
Nov 06, 2018 | 57.41 | 58.62 | 57.37 | 58.27 | 291,084 | +0.90(+1.57%) |
Nov 05, 2018 | 57.50 | 58.21 | 55.60 | 57.37 | 544,293 | -0.38(-0.66%) |
Nov 02, 2018 | 58.58 | 58.67 | 54.89 | 57.75 | 1,463,600 | -0.51(-0.88%) |
Nov 01, 2018 | 51.37 | 59.31 | 51.02 | 58.26 | 1,553,966 | +7.64(+15.09%) |
Oct 31, 2018 | 51.95 | 52.37 | 50.27 | 50.62 | 793,278 | -0.80(-1.56%) |
Oct 30, 2018 | 50.50 | 52.05 | 49.99 | 51.42 | 535,059 | +0.94(+1.86%) |
Oct 29, 2018 | 50.94 | 51.44 | 49.95 | 50.48 | 698,877 | +0.07(+0.14%) |
Oct 26, 2018 | 50.02 | 51.27 | 48.88 | 50.41 | 595,400 | -0.38(-0.75%) |
Oct 25, 2018 | 50.94 | 52.51 | 50.66 | 50.79 | 556,938 | +0.18(+0.36%) |
Oct 24, 2018 | 52.43 | 52.73 | 50.51 | 50.61 | 336,233 | -1.89(-3.60%) |
Oct 23, 2018 | 52.04 | 53.36 | 51.37 | 52.50 | 358,671 | -0.16(-0.30%) |
Oct 22, 2018 | 52.46 | 53.55 | 52.45 | 52.66 | 211,443 | +0.46(+0.88%) |
Oct 19, 2018 | 53.44 | 53.46 | 51.98 | 52.20 | 378,000 | -1.28(-2.39%) |
Oct 18, 2018 | 54.50 | 54.50 | 52.84 | 53.48 | 291,670 | -1.12(-2.05%) |
Oct 17, 2018 | 53.96 | 54.89 | 53.30 | 54.60 | 584,754 | +0.81(+1.51%) |
Oct 16, 2018 | 52.08 | 54.26 | 51.74 | 53.79 | 575,704 | +1.82(+3.50%) |
Oct 15, 2018 | 50.09 | 52.60 | 50.09 | 51.97 | 426,883 | +1.72(+3.42%) |
Oct 12, 2018 | 50.83 | 51.20 | 49.67 | 50.25 | 999,700 | +0.47(+0.94%) |
Oct 11, 2018 | 49.21 | 51.72 | 49.21 | 49.78 | 582,103 | -1.62(-3.15%) |
Oct 10, 2018 | 52.78 | 52.86 | 51.28 | 51.40 | 326,151 | -1.30(-2.47%) |
Oct 09, 2018 | 51.69 | 52.86 | 51.69 | 52.70 | 273,251 | +1.00(+1.93%) |
Oct 08, 2018 | 51.72 | 52.02 | 50.92 | 51.70 | 302,213 | +0.13(+0.25%) |
Oct 05, 2018 | 52.53 | 52.53 | 51.01 | 51.57 | 241,200 | -0.63(-1.21%) |
Oct 04, 2018 | 52.53 | 52.96 | 51.83 | 52.20 | 312,046 | +0.20(+0.38%) |
Oct 03, 2018 | 52.50 | 52.84 | 51.20 | 52.00 | 610,471 | -0.46(-0.88%) |
Oct 02, 2018 | 52.65 | 52.93 | 51.45 | 52.46 | 403,128 | -0.08(-0.15%) |