Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.01 | 55.29 | 53.13 | 54.81 | 195,281 | +1.02(+1.90%) |
Dec 28, 2018 | 54.34 | 55.98 | 53.05 | 53.79 | 235,071 | -0.36(-0.67%) |
Dec 27, 2018 | 53.74 | 54.54 | 52.07 | 54.15 | 254,318 | -0.18(-0.32%) |
Dec 26, 2018 | 51.96 | 54.58 | 51.62 | 54.33 | 201,772 | +2.60(+5.02%) |
Dec 24, 2018 | 51.85 | 53.30 | 51.62 | 51.73 | 103,949 | -0.29(-0.55%) |
Dec 21, 2018 | 53.94 | 55.87 | 51.98 | 52.02 | 354,979 | -1.85(-3.44%) |
Dec 20, 2018 | 55.18 | 55.83 | 51.50 | 53.87 | 180,231 | -1.40(-2.53%) |
Dec 19, 2018 | 56.23 | 57.59 | 55.11 | 55.27 | 118,447 | -0.96(-1.72%) |
Dec 18, 2018 | 57.51 | 59.34 | 56.18 | 56.24 | 158,299 | -1.26(-2.19%) |
Dec 17, 2018 | 57.02 | 58.76 | 55.67 | 57.50 | 217,810 | +0.32(+0.57%) |
Dec 14, 2018 | 57.27 | 59.44 | 56.82 | 57.17 | 184,930 | -0.51(-0.88%) |
Dec 13, 2018 | 58.78 | 60.08 | 57.40 | 57.68 | 266,745 | -1.64(-2.77%) |
Dec 12, 2018 | 58.33 | 60.07 | 57.62 | 59.32 | 143,923 | +1.37(+2.37%) |
Dec 11, 2018 | 58.61 | 59.37 | 57.91 | 57.95 | 197,211 | -0.24(-0.41%) |
Dec 10, 2018 | 57.18 | 58.73 | 56.65 | 58.19 | 222,270 | +1.00(+1.75%) |
Dec 07, 2018 | 59.92 | 59.92 | 56.65 | 57.19 | 327,482 | -3.28(-5.43%) |
Dec 06, 2018 | 58.92 | 60.66 | 58.86 | 60.47 | 213,923 | +0.96(+1.62%) |
Dec 04, 2018 | 62.54 | 63.71 | 59.10 | 59.51 | 167,569 | -3.04(-4.86%) |
Dec 03, 2018 | 62.55 | 62.55 | 60.42 | 62.55 | 146,339 | +0.52(+0.84%) |
Nov 30, 2018 | 61.49 | 62.21 | 60.95 | 62.03 | 130,044 | +0.42(+0.68%) |
Nov 29, 2018 | 61.81 | 62.17 | 61.10 | 61.62 | 125,494 | -0.24(-0.39%) |
Nov 28, 2018 | 61.05 | 62.34 | 60.72 | 61.86 | 172,442 | +0.71(+1.17%) |
Nov 27, 2018 | 61.18 | 61.70 | 60.67 | 61.14 | 147,574 | +0.06(+0.09%) |
Nov 26, 2018 | 61.10 | 61.66 | 60.32 | 61.09 | 123,500 | +0.17(+0.27%) |
Nov 23, 2018 | 60.00 | 61.68 | 59.96 | 60.92 | 42,808 | +0.82(+1.36%) |
Nov 21, 2018 | 60.10 | 60.10 | 60.10 | 0 | -0.15(-0.25%) | |
Nov 20, 2018 | 60.55 | 61.82 | 60.09 | 60.25 | 176,305 | -1.15(-1.87%) |
Nov 19, 2018 | 61.88 | 62.07 | 60.81 | 61.40 | 114,694 | -0.35(-0.57%) |
Nov 16, 2018 | 60.62 | 61.81 | 59.78 | 61.75 | 105,997 | +0.63(+1.03%) |
Nov 15, 2018 | 61.11 | 63.06 | 59.82 | 61.12 | 111,620 | -0.19(-0.32%) |
Nov 14, 2018 | 61.95 | 63.27 | 61.08 | 61.32 | 125,184 | -0.58(-0.93%) |
Nov 13, 2018 | 63.19 | 63.19 | 61.85 | 61.89 | 92,361 | -0.86(-1.37%) |
Nov 12, 2018 | 63.62 | 64.04 | 62.67 | 62.76 | 152,581 | -1.21(-1.88%) |
Nov 09, 2018 | 64.31 | 64.65 | 63.05 | 63.96 | 137,484 | -0.47(-0.73%) |
Nov 08, 2018 | 64.26 | 64.63 | 63.70 | 64.43 | 126,829 | +0.08(+0.13%) |
Nov 07, 2018 | 66.15 | 66.34 | 64.00 | 64.35 | 142,725 | -1.85(-2.79%) |
Nov 06, 2018 | 64.56 | 66.63 | 64.56 | 66.20 | 204,064 | +1.49(+2.31%) |
Nov 05, 2018 | 64.34 | 65.08 | 64.23 | 64.70 | 177,713 | +0.15(+0.23%) |
Nov 02, 2018 | 64.04 | 64.92 | 63.22 | 64.55 | 236,473 | +0.51(+0.80%) |
Nov 01, 2018 | 65.06 | 65.06 | 63.67 | 64.04 | 250,844 | -1.01(-1.55%) |
Oct 31, 2018 | 63.40 | 65.24 | 62.15 | 65.06 | 403,269 | +1.74(+2.75%) |
Oct 30, 2018 | 64.05 | 64.44 | 62.81 | 63.31 | 270,301 | -0.73(-1.14%) |
Oct 29, 2018 | 64.19 | 66.42 | 63.57 | 64.04 | 304,413 | -0.09(-0.14%) |
Oct 26, 2018 | 67.08 | 70.02 | 62.59 | 64.13 | 971,772 | -11.51(-15.22%) |
Oct 25, 2018 | 75.14 | 76.45 | 74.51 | 75.65 | 324,152 | +0.52(+0.69%) |
Oct 24, 2018 | 74.38 | 76.21 | 73.45 | 75.13 | 338,134 | +0.79(+1.06%) |
Oct 23, 2018 | 73.70 | 74.80 | 73.15 | 74.34 | 186,009 | +0.03(+0.04%) |
Oct 22, 2018 | 73.72 | 74.99 | 73.30 | 74.31 | 117,453 | +0.83(+1.12%) |
Oct 19, 2018 | 71.28 | 74.37 | 71.28 | 73.49 | 327,698 | +2.06(+2.88%) |
Oct 18, 2018 | 71.84 | 71.87 | 70.71 | 71.43 | 865,925 | -0.39(-0.54%) |
Oct 17, 2018 | 71.31 | 72.16 | 70.20 | 71.82 | 265,668 | +0.26(+0.36%) |
Oct 16, 2018 | 69.80 | 71.64 | 69.19 | 71.56 | 476,761 | +1.88(+2.70%) |
Oct 15, 2018 | 70.48 | 70.91 | 69.59 | 69.67 | 171,924 | -0.83(-1.18%) |
Oct 12, 2018 | 70.80 | 70.88 | 69.83 | 70.51 | 184,822 | +0.05(+0.07%) |
Oct 11, 2018 | 71.94 | 72.42 | 70.39 | 70.46 | 131,977 | -1.69(-2.34%) |
Oct 10, 2018 | 73.03 | 73.68 | 72.10 | 72.15 | 120,469 | -0.89(-1.22%) |
Oct 09, 2018 | 73.19 | 73.65 | 72.99 | 73.04 | 211,765 | -0.14(-0.19%) |
Oct 08, 2018 | 72.33 | 73.56 | 72.33 | 73.18 | 251,511 | +0.96(+1.34%) |
Oct 05, 2018 | 72.92 | 73.39 | 71.75 | 72.21 | 401,238 | -0.70(-0.95%) |
Oct 04, 2018 | 72.85 | 73.58 | 72.27 | 72.91 | 527,191 | +0.07(+0.10%) |
Oct 03, 2018 | 73.17 | 73.39 | 72.01 | 72.84 | 615,416 | -0.03(-0.04%) |
Oct 02, 2018 | 73.66 | 73.93 | 72.66 | 72.86 | 275,760 | -0.86(-1.17%) |