Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.79 | 52.07 | 50.90 | 51.86 | 609,458 | +0.50(+0.97%) |
Dec 28, 2018 | 52.12 | 52.67 | 50.66 | 51.37 | 748,817 | -0.68(-1.31%) |
Dec 27, 2018 | 50.88 | 52.07 | 49.59 | 52.05 | 811,741 | +0.31(+0.60%) |
Dec 26, 2018 | 49.73 | 51.81 | 49.28 | 51.74 | 568,687 | +2.10(+4.23%) |
Dec 24, 2018 | 49.79 | 50.61 | 48.91 | 49.64 | 660,651 | -0.61(-1.21%) |
Dec 21, 2018 | 50.72 | 51.12 | 49.86 | 50.24 | 1,276,745 | -0.46(-0.92%) |
Dec 20, 2018 | 52.30 | 52.47 | 50.10 | 50.71 | 820,884 | -1.59(-3.05%) |
Dec 19, 2018 | 53.13 | 54.49 | 52.16 | 52.30 | 621,354 | -0.84(-1.57%) |
Dec 18, 2018 | 54.36 | 54.52 | 53.10 | 53.14 | 780,243 | -0.88(-1.62%) |
Dec 17, 2018 | 54.44 | 55.68 | 53.80 | 54.02 | 1,007,767 | +0.42(+0.79%) |
Dec 14, 2018 | 54.23 | 55.19 | 52.74 | 53.59 | 864,831 | -1.32(-2.41%) |
Dec 13, 2018 | 55.59 | 56.09 | 54.64 | 54.92 | 814,454 | -0.39(-0.70%) |
Dec 12, 2018 | 56.38 | 57.05 | 55.05 | 55.31 | 878,616 | -0.51(-0.91%) |
Dec 11, 2018 | 58.59 | 58.86 | 55.75 | 55.81 | 869,343 | -1.86(-3.23%) |
Dec 10, 2018 | 58.56 | 58.76 | 56.89 | 57.68 | 684,565 | -1.00(-1.71%) |
Dec 07, 2018 | 60.17 | 61.32 | 58.38 | 58.68 | 595,237 | -1.33(-2.22%) |
Dec 06, 2018 | 60.23 | 60.25 | 59.01 | 60.02 | 524,401 | -1.16(-1.89%) |
Dec 04, 2018 | 63.86 | 63.96 | 61.10 | 61.17 | 483,727 | -2.56(-4.01%) |
Dec 03, 2018 | 65.43 | 65.45 | 62.46 | 63.73 | 623,955 | -0.39(-0.61%) |
Nov 30, 2018 | 63.31 | 64.63 | 62.67 | 64.12 | 523,188 | +0.67(+1.05%) |
Nov 29, 2018 | 62.85 | 64.05 | 62.42 | 63.45 | 431,936 | +0.50(+0.79%) |
Nov 28, 2018 | 62.46 | 63.10 | 61.46 | 62.95 | 409,206 | +0.70(+1.13%) |
Nov 27, 2018 | 62.18 | 62.70 | 61.44 | 62.25 | 381,224 | -0.36(-0.58%) |
Nov 26, 2018 | 63.63 | 64.08 | 61.80 | 62.61 | 552,889 | -0.34(-0.54%) |
Nov 23, 2018 | 61.87 | 63.70 | 61.87 | 62.95 | 170,051 | +0.63(+1.02%) |
Nov 21, 2018 | 62.32 | 62.32 | 62.32 | 0 | +1.72(+2.83%) | |
Nov 20, 2018 | 63.00 | 63.02 | 60.43 | 60.60 | 802,669 | -3.06(-4.80%) |
Nov 19, 2018 | 66.21 | 66.47 | 63.55 | 63.66 | 600,065 | -2.50(-3.77%) |
Nov 16, 2018 | 64.92 | 66.39 | 64.92 | 66.16 | 382,748 | +0.75(+1.15%) |
Nov 15, 2018 | 64.61 | 65.60 | 64.41 | 65.40 | 409,230 | +0.64(+1.00%) |
Nov 14, 2018 | 64.69 | 65.75 | 64.10 | 64.76 | 571,866 | +0.33(+0.51%) |
Nov 13, 2018 | 64.25 | 65.22 | 62.95 | 64.43 | 557,628 | +0.03(+0.04%) |
Nov 12, 2018 | 62.16 | 65.63 | 61.96 | 64.41 | 1,044,086 | +2.25(+3.63%) |
Nov 09, 2018 | 64.87 | 65.30 | 60.85 | 62.15 | 894,432 | -3.35(-5.12%) |
Nov 08, 2018 | 63.11 | 65.92 | 63.01 | 65.50 | 1,065,482 | +2.04(+3.21%) |
Nov 07, 2018 | 58.75 | 63.53 | 58.75 | 63.47 | 1,886,822 | +4.08(+6.87%) |
Nov 06, 2018 | 58.89 | 60.29 | 58.71 | 59.39 | 763,866 | +0.65(+1.11%) |
Nov 05, 2018 | 58.81 | 59.13 | 58.17 | 58.73 | 1,276,886 | -0.44(-0.74%) |
Nov 02, 2018 | 58.62 | 59.54 | 58.43 | 59.17 | 825,666 | +0.86(+1.48%) |
Nov 01, 2018 | 56.32 | 58.32 | 56.12 | 58.31 | 1,017,480 | +2.40(+4.30%) |
Oct 31, 2018 | 57.51 | 57.76 | 55.85 | 55.90 | 562,414 | -0.96(-1.69%) |
Oct 30, 2018 | 55.47 | 57.00 | 54.91 | 56.87 | 517,663 | +1.48(+2.68%) |
Oct 29, 2018 | 56.96 | 57.37 | 54.61 | 55.38 | 685,582 | -0.97(-1.72%) |
Oct 26, 2018 | 57.35 | 57.35 | 55.74 | 56.36 | 536,874 | -1.50(-2.59%) |
Oct 25, 2018 | 57.46 | 58.58 | 56.98 | 57.85 | 468,790 | +0.84(+1.47%) |
Oct 24, 2018 | 58.88 | 60.30 | 56.92 | 57.02 | 699,135 | -0.85(-1.46%) |
Oct 23, 2018 | 58.63 | 58.68 | 56.21 | 57.86 | 927,460 | -1.78(-2.99%) |
Oct 22, 2018 | 60.62 | 60.93 | 59.37 | 59.65 | 467,385 | -0.87(-1.44%) |
Oct 19, 2018 | 60.59 | 61.36 | 60.24 | 60.52 | 332,009 | -0.05(-0.08%) |
Oct 18, 2018 | 61.34 | 61.79 | 60.38 | 60.57 | 388,290 | -0.75(-1.23%) |
Oct 17, 2018 | 62.26 | 62.29 | 60.90 | 61.32 | 443,773 | -0.88(-1.41%) |
Oct 16, 2018 | 61.03 | 62.34 | 60.31 | 62.20 | 512,153 | +1.27(+2.09%) |
Oct 15, 2018 | 60.98 | 61.47 | 60.72 | 60.93 | 456,989 | -0.01(-0.01%) |
Oct 12, 2018 | 61.98 | 62.04 | 60.12 | 60.94 | 629,278 | -0.41(-0.67%) |
Oct 11, 2018 | 63.24 | 63.53 | 61.31 | 61.35 | 689,495 | -1.99(-3.15%) |
Oct 10, 2018 | 65.26 | 65.51 | 63.24 | 63.34 | 571,792 | -1.79(-2.75%) |
Oct 09, 2018 | 66.06 | 66.37 | 65.10 | 65.13 | 571,438 | -1.04(-1.57%) |
Oct 08, 2018 | 65.96 | 66.73 | 65.94 | 66.17 | 397,725 | +0.21(+0.32%) |
Oct 05, 2018 | 65.62 | 66.77 | 65.49 | 65.96 | 376,659 | +0.28(+0.43%) |
Oct 04, 2018 | 66.35 | 66.52 | 65.04 | 65.68 | 607,508 | -0.70(-1.05%) |
Oct 03, 2018 | 66.42 | 67.04 | 65.75 | 66.37 | 447,824 | +0.18(+0.27%) |
Oct 02, 2018 | 65.80 | 66.71 | 65.54 | 66.20 | 363,427 | +0.16(+0.24%) |