Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 62.66 | 65.33 | 62.40 | 63.80 | 2,459,600 | +2.19(+3.55%) |
Dec 28, 2018 | 62.75 | 62.99 | 59.25 | 61.61 | 1,857,800 | +0.20(+0.33%) |
Dec 27, 2018 | 58.44 | 61.79 | 57.21 | 61.41 | 1,481,884 | +1.59(+2.66%) |
Dec 26, 2018 | 54.25 | 59.84 | 54.24 | 59.82 | 2,229,348 | +6.07(+11.29%) |
Dec 24, 2018 | 52.29 | 55.85 | 52.05 | 53.75 | 1,334,400 | -0.84(-1.54%) |
Dec 21, 2018 | 59.17 | 59.33 | 53.91 | 54.59 | 2,904,000 | -4.18(-7.11%) |
Dec 20, 2018 | 61.75 | 63.72 | 55.31 | 58.77 | 3,490,213 | -3.90(-6.22%) |
Dec 19, 2018 | 63.14 | 66.21 | 62.00 | 62.67 | 2,895,158 | -0.09(-0.14%) |
Dec 18, 2018 | 61.72 | 63.39 | 60.71 | 62.76 | 1,757,540 | +2.31(+3.82%) |
Dec 17, 2018 | 65.33 | 65.50 | 60.11 | 60.45 | 2,937,952 | -6.36(-9.52%) |
Dec 14, 2018 | 66.29 | 68.58 | 64.59 | 66.81 | 2,486,400 | -0.46(-0.68%) |
Dec 13, 2018 | 66.01 | 67.92 | 66.00 | 67.27 | 1,799,342 | +0.24(+0.36%) |
Dec 12, 2018 | 65.82 | 68.11 | 64.76 | 67.03 | 2,505,260 | +2.49(+3.86%) |
Dec 11, 2018 | 66.53 | 66.80 | 63.17 | 64.54 | 1,821,482 | -0.01(-0.02%) |
Dec 10, 2018 | 62.05 | 65.16 | 61.61 | 64.55 | 2,832,132 | +2.17(+3.48%) |
Dec 07, 2018 | 66.14 | 67.97 | 60.93 | 62.38 | 3,032,300 | -4.57(-6.83%) |
Dec 06, 2018 | 60.10 | 69.85 | 57.65 | 66.95 | 7,893,497 | +6.30(+10.39%) |
Dec 04, 2018 | 63.87 | 65.10 | 60.56 | 60.65 | 2,264,300 | -4.22(-6.51%) |
Dec 03, 2018 | 65.20 | 66.25 | 62.55 | 64.87 | 2,752,444 | +1.22(+1.92%) |
Nov 30, 2018 | 61.76 | 64.00 | 60.75 | 63.65 | 2,567,700 | +2.28(+3.72%) |
Nov 29, 2018 | 58.00 | 62.16 | 57.30 | 61.37 | 2,265,542 | +3.23(+5.56%) |
Nov 28, 2018 | 56.90 | 58.44 | 55.12 | 58.14 | 1,920,619 | +4.66(+8.71%) |
Nov 27, 2018 | 54.53 | 55.00 | 53.16 | 53.48 | 1,245,335 | -1.55(-2.82%) |
Nov 26, 2018 | 52.72 | 55.64 | 52.61 | 55.03 | 1,693,671 | +2.98(+5.73%) |
Nov 23, 2018 | 50.20 | 52.74 | 50.00 | 52.05 | 822,600 | +0.36(+0.70%) |
Nov 21, 2018 | 51.69 | 51.69 | 51.69 | 0 | +3.87(+8.09%) | |
Nov 20, 2018 | 43.95 | 49.42 | 41.88 | 47.82 | 4,426,653 | -0.85(-1.75%) |
Nov 19, 2018 | 57.11 | 57.52 | 48.61 | 48.67 | 3,853,384 | -9.04(-15.66%) |
Nov 16, 2018 | 57.65 | 59.27 | 56.49 | 57.71 | 1,745,200 | -0.31(-0.53%) |
Nov 15, 2018 | 54.58 | 58.47 | 54.51 | 58.02 | 1,874,981 | +3.16(+5.76%) |
Nov 14, 2018 | 55.87 | 56.35 | 54.09 | 54.86 | 1,468,168 | -0.14(-0.25%) |
Nov 13, 2018 | 55.16 | 57.19 | 54.57 | 55.00 | 1,522,068 | +0.38(+0.70%) |
Nov 12, 2018 | 58.89 | 58.94 | 53.34 | 54.62 | 2,639,921 | -4.66(-7.86%) |
Nov 09, 2018 | 60.31 | 60.48 | 57.57 | 59.28 | 1,657,300 | -2.21(-3.59%) |
Nov 08, 2018 | 62.20 | 63.66 | 60.61 | 61.49 | 1,899,252 | -1.11(-1.77%) |
Nov 07, 2018 | 57.35 | 63.48 | 57.28 | 62.60 | 2,272,456 | +6.50(+11.59%) |
Nov 06, 2018 | 56.76 | 57.95 | 55.59 | 56.10 | 966,827 | -0.43(-0.76%) |
Nov 05, 2018 | 57.90 | 57.90 | 54.71 | 56.53 | 1,481,194 | -1.24(-2.15%) |
Nov 02, 2018 | 60.00 | 60.96 | 57.27 | 57.77 | 1,621,900 | -2.16(-3.60%) |
Nov 01, 2018 | 59.24 | 59.94 | 56.90 | 59.93 | 1,543,607 | +1.57(+2.69%) |
Oct 31, 2018 | 54.99 | 58.45 | 54.50 | 58.36 | 2,260,681 | +4.83(+9.02%) |
Oct 30, 2018 | 52.48 | 53.73 | 51.08 | 53.53 | 1,694,928 | +1.05(+2.00%) |
Oct 29, 2018 | 54.00 | 54.97 | 51.30 | 52.48 | 1,767,783 | +0.54(+1.04%) |
Oct 26, 2018 | 51.01 | 53.78 | 50.80 | 51.94 | 2,238,400 | -3.00(-5.46%) |
Oct 25, 2018 | 53.50 | 55.71 | 53.01 | 54.94 | 1,331,092 | +2.16(+4.09%) |
Oct 24, 2018 | 56.81 | 57.63 | 52.67 | 52.78 | 1,587,099 | -4.49(-7.84%) |
Oct 23, 2018 | 54.93 | 57.45 | 53.55 | 57.27 | 2,208,457 | -0.15(-0.26%) |
Oct 22, 2018 | 56.52 | 57.81 | 55.29 | 57.42 | 1,098,275 | +1.66(+2.98%) |
Oct 19, 2018 | 60.20 | 60.50 | 55.56 | 55.76 | 1,560,700 | -3.63(-6.11%) |
Oct 18, 2018 | 61.80 | 62.35 | 57.77 | 59.39 | 1,977,056 | -2.87(-4.61%) |
Oct 17, 2018 | 62.24 | 62.92 | 60.80 | 62.26 | 1,983,208 | +0.35(+0.57%) |
Oct 16, 2018 | 59.00 | 62.18 | 58.35 | 61.91 | 2,105,805 | +3.69(+6.34%) |
Oct 15, 2018 | 57.59 | 58.58 | 56.82 | 58.22 | 1,917,649 | +0.63(+1.09%) |
Oct 12, 2018 | 57.71 | 58.80 | 55.86 | 57.59 | 2,689,300 | +2.95(+5.40%) |
Oct 11, 2018 | 54.82 | 56.80 | 53.79 | 54.64 | 2,676,621 | -0.78(-1.41%) |
Oct 10, 2018 | 59.51 | 59.86 | 55.35 | 55.42 | 4,592,324 | -4.27(-7.15%) |
Oct 09, 2018 | 60.47 | 62.50 | 59.06 | 59.69 | 3,354,569 | -1.62(-2.64%) |
Oct 08, 2018 | 64.31 | 64.56 | 59.67 | 61.31 | 2,599,995 | -3.80(-5.84%) |
Oct 05, 2018 | 64.64 | 66.56 | 63.80 | 65.11 | 1,989,200 | +0.03(+0.05%) |
Oct 04, 2018 | 68.02 | 68.43 | 64.68 | 65.08 | 1,742,721 | -3.19(-4.67%) |
Oct 03, 2018 | 68.00 | 68.90 | 66.80 | 68.27 | 1,736,540 | +0.17(+0.25%) |
Oct 02, 2018 | 71.57 | 71.90 | 67.66 | 68.10 | 2,445,810 | -3.72(-5.18%) |