Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.65 | 59.90 | 57.95 | 59.72 | 388,000 | +2.29(+3.99%) |
Dec 28, 2018 | 57.79 | 59.92 | 56.71 | 57.43 | 809,500 | +0.07(+0.12%) |
Dec 27, 2018 | 56.27 | 57.36 | 54.00 | 57.36 | 474,738 | -0.20(-0.35%) |
Dec 26, 2018 | 52.74 | 57.67 | 52.55 | 57.56 | 602,561 | +5.24(+10.02%) |
Dec 24, 2018 | 52.02 | 53.84 | 51.05 | 52.32 | 359,600 | -1.16(-2.17%) |
Dec 21, 2018 | 55.12 | 55.53 | 52.31 | 53.48 | 1,603,500 | -1.40(-2.55%) |
Dec 20, 2018 | 58.45 | 59.04 | 53.39 | 54.88 | 994,138 | -4.17(-7.06%) |
Dec 19, 2018 | 59.61 | 62.18 | 57.90 | 59.05 | 623,516 | -0.33(-0.56%) |
Dec 18, 2018 | 59.71 | 60.78 | 58.30 | 59.38 | 654,448 | +0.44(+0.75%) |
Dec 17, 2018 | 64.20 | 64.29 | 58.01 | 58.94 | 1,240,841 | -5.60(-8.68%) |
Dec 14, 2018 | 65.80 | 67.29 | 64.10 | 64.54 | 363,600 | -1.67(-2.52%) |
Dec 13, 2018 | 67.96 | 68.71 | 66.00 | 66.21 | 381,860 | -1.75(-2.58%) |
Dec 12, 2018 | 67.72 | 69.96 | 67.58 | 67.96 | 514,908 | +1.55(+2.33%) |
Dec 11, 2018 | 67.25 | 68.13 | 65.59 | 66.41 | 456,259 | +0.66(+1.00%) |
Dec 10, 2018 | 64.98 | 66.20 | 62.84 | 65.75 | 560,737 | +0.46(+0.70%) |
Dec 07, 2018 | 67.35 | 70.34 | 65.02 | 65.29 | 482,900 | -1.98(-2.94%) |
Dec 06, 2018 | 66.00 | 67.90 | 63.83 | 67.27 | 918,977 | -0.93(-1.36%) |
Dec 04, 2018 | 72.95 | 73.38 | 67.05 | 68.20 | 809,200 | -5.42(-7.36%) |
Dec 03, 2018 | 73.30 | 74.73 | 71.21 | 73.62 | 930,627 | +2.68(+3.78%) |
Nov 30, 2018 | 71.42 | 72.94 | 69.65 | 70.94 | 769,600 | +0.22(+0.31%) |
Nov 29, 2018 | 69.37 | 71.63 | 68.54 | 70.72 | 812,909 | +1.43(+2.06%) |
Nov 28, 2018 | 65.45 | 69.66 | 64.53 | 69.29 | 641,104 | +4.76(+7.38%) |
Nov 27, 2018 | 63.50 | 65.25 | 62.39 | 64.53 | 323,109 | +0.80(+1.26%) |
Nov 26, 2018 | 62.67 | 64.65 | 62.40 | 63.73 | 437,730 | +2.22(+3.61%) |
Nov 23, 2018 | 60.67 | 62.95 | 59.99 | 61.51 | 175,900 | +0.52(+0.85%) |
Nov 21, 2018 | 60.99 | 60.99 | 60.99 | 0 | +1.07(+1.79%) | |
Nov 20, 2018 | 58.69 | 61.65 | 57.06 | 59.92 | 465,809 | -0.62(-1.02%) |
Nov 19, 2018 | 63.77 | 64.11 | 59.72 | 60.54 | 459,953 | -3.29(-5.15%) |
Nov 16, 2018 | 61.60 | 65.04 | 61.56 | 63.83 | 571,100 | +1.74(+2.80%) |
Nov 15, 2018 | 59.50 | 62.22 | 57.50 | 62.09 | 476,647 | +2.09(+3.48%) |
Nov 14, 2018 | 60.76 | 61.20 | 59.76 | 60.00 | 486,861 | -0.19(-0.32%) |
Nov 13, 2018 | 61.93 | 62.98 | 58.88 | 60.19 | 665,784 | -1.49(-2.42%) |
Nov 12, 2018 | 67.83 | 68.00 | 61.58 | 61.68 | 872,337 | -6.47(-9.49%) |
Nov 09, 2018 | 69.81 | 70.00 | 66.05 | 68.15 | 958,500 | -1.32(-1.90%) |
Nov 08, 2018 | 68.15 | 69.70 | 66.79 | 69.47 | 620,446 | +1.73(+2.55%) |
Nov 07, 2018 | 66.40 | 68.99 | 66.03 | 67.74 | 1,022,340 | +2.32(+3.55%) |
Nov 06, 2018 | 64.20 | 66.45 | 63.64 | 65.42 | 524,510 | +0.65(+1.00%) |
Nov 05, 2018 | 64.79 | 64.91 | 62.21 | 64.77 | 827,843 | +0.47(+0.73%) |
Nov 02, 2018 | 62.15 | 66.29 | 61.94 | 64.30 | 1,004,900 | +2.67(+4.33%) |
Nov 01, 2018 | 58.50 | 61.99 | 57.91 | 61.63 | 943,615 | +3.53(+6.08%) |
Oct 31, 2018 | 57.00 | 60.90 | 55.34 | 58.10 | 1,780,302 | +7.13(+13.99%) |
Oct 30, 2018 | 49.52 | 51.32 | 49.15 | 50.97 | 386,638 | +1.22(+2.45%) |
Oct 29, 2018 | 50.55 | 51.71 | 48.66 | 49.75 | 409,789 | -0.01(-0.02%) |
Oct 26, 2018 | 49.71 | 50.67 | 47.30 | 49.76 | 378,700 | -0.80(-1.58%) |
Oct 25, 2018 | 50.04 | 51.24 | 48.60 | 50.56 | 723,954 | +0.46(+0.92%) |
Oct 24, 2018 | 53.94 | 54.37 | 50.05 | 50.10 | 389,496 | -4.00(-7.39%) |
Oct 23, 2018 | 51.24 | 54.53 | 50.31 | 54.10 | 315,386 | -0.10(-0.18%) |
Oct 22, 2018 | 53.91 | 55.09 | 52.91 | 54.20 | 316,225 | +0.57(+1.06%) |
Oct 19, 2018 | 55.32 | 56.06 | 52.94 | 53.63 | 302,400 | -1.43(-2.60%) |
Oct 18, 2018 | 55.98 | 56.27 | 54.45 | 55.06 | 305,066 | -1.19(-2.12%) |
Oct 17, 2018 | 56.85 | 56.85 | 54.54 | 56.25 | 221,969 | -0.37(-0.65%) |
Oct 16, 2018 | 53.38 | 56.82 | 53.17 | 56.62 | 408,270 | +3.89(+7.38%) |
Oct 15, 2018 | 53.26 | 53.56 | 51.88 | 52.73 | 280,117 | -0.58(-1.09%) |
Oct 12, 2018 | 52.82 | 54.89 | 52.49 | 53.31 | 500,700 | +1.54(+2.97%) |
Oct 11, 2018 | 51.39 | 53.64 | 51.06 | 51.77 | 540,964 | -0.64(-1.22%) |
Oct 10, 2018 | 53.28 | 53.49 | 51.00 | 52.41 | 690,708 | -1.19(-2.22%) |
Oct 09, 2018 | 53.57 | 55.22 | 52.60 | 53.60 | 437,419 | -0.37(-0.69%) |
Oct 08, 2018 | 55.11 | 55.88 | 52.41 | 53.97 | 593,478 | -1.95(-3.49%) |
Oct 05, 2018 | 57.23 | 58.50 | 54.52 | 55.92 | 654,100 | -1.28(-2.24%) |
Oct 04, 2018 | 60.21 | 60.21 | 56.81 | 57.20 | 726,214 | -3.06(-5.08%) |
Oct 03, 2018 | 61.60 | 61.90 | 59.63 | 60.26 | 339,241 | -1.30(-2.11%) |
Oct 02, 2018 | 63.85 | 64.38 | 61.08 | 61.56 | 329,028 | -2.31(-3.62%) |