Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.69 | 45.19 | 41.71 | 45.02 | 111,500 | +1.15(+2.62%) |
Dec 28, 2018 | 42.87 | 44.80 | 41.58 | 43.87 | 69,100 | +0.91(+2.12%) |
Dec 27, 2018 | 42.46 | 43.97 | 42.00 | 42.96 | 92,861 | -0.09(-0.21%) |
Dec 26, 2018 | 42.00 | 43.11 | 41.14 | 43.05 | 86,925 | +1.29(+3.09%) |
Dec 24, 2018 | 40.57 | 42.54 | 36.92 | 41.76 | 48,600 | +0.59(+1.43%) |
Dec 21, 2018 | 43.91 | 44.17 | 40.99 | 41.17 | 218,300 | -2.57(-5.88%) |
Dec 20, 2018 | 45.37 | 46.03 | 43.65 | 43.74 | 108,933 | -1.73(-3.80%) |
Dec 19, 2018 | 48.13 | 48.45 | 44.80 | 45.47 | 125,840 | -2.43(-5.07%) |
Dec 18, 2018 | 51.26 | 51.33 | 47.72 | 47.90 | 79,248 | -3.06(-6.00%) |
Dec 17, 2018 | 52.57 | 53.56 | 50.51 | 50.96 | 110,164 | -2.08(-3.92%) |
Dec 14, 2018 | 54.76 | 54.91 | 52.44 | 53.04 | 129,300 | -2.09(-3.79%) |
Dec 13, 2018 | 54.54 | 56.34 | 54.25 | 55.13 | 79,987 | +0.67(+1.23%) |
Dec 12, 2018 | 54.97 | 55.21 | 53.73 | 54.46 | 43,082 | -0.05(-0.09%) |
Dec 11, 2018 | 55.46 | 55.46 | 52.92 | 54.51 | 58,715 | -0.41(-0.75%) |
Dec 10, 2018 | 53.33 | 55.41 | 51.05 | 54.92 | 81,151 | +1.42(+2.65%) |
Dec 07, 2018 | 51.49 | 54.84 | 51.45 | 53.50 | 107,800 | +2.02(+3.92%) |
Dec 06, 2018 | 52.21 | 54.21 | 51.35 | 51.48 | 198,172 | -1.36(-2.57%) |
Dec 04, 2018 | 55.34 | 55.34 | 52.64 | 52.84 | 80,100 | -2.51(-4.53%) |
Dec 03, 2018 | 56.32 | 57.63 | 53.89 | 55.35 | 40,057 | -0.24(-0.43%) |
Nov 30, 2018 | 54.20 | 56.00 | 54.20 | 55.59 | 58,500 | +1.37(+2.53%) |
Nov 29, 2018 | 55.33 | 55.70 | 53.81 | 54.22 | 54,224 | -1.47(-2.64%) |
Nov 28, 2018 | 54.94 | 56.06 | 53.34 | 55.69 | 65,530 | +0.70(+1.27%) |
Nov 27, 2018 | 54.01 | 55.24 | 53.61 | 54.99 | 43,672 | +0.78(+1.44%) |
Nov 26, 2018 | 55.36 | 55.83 | 53.47 | 54.21 | 68,216 | -1.07(-1.94%) |
Nov 23, 2018 | 54.75 | 55.90 | 53.42 | 55.28 | 25,600 | +0.16(+0.29%) |
Nov 21, 2018 | 55.12 | 55.12 | 55.12 | 0 | +1.66(+3.11%) | |
Nov 20, 2018 | 53.02 | 54.37 | 52.77 | 53.46 | 89,623 | -0.10(-0.19%) |
Nov 19, 2018 | 52.91 | 53.98 | 52.21 | 53.56 | 40,920 | +0.63(+1.19%) |
Nov 16, 2018 | 51.94 | 53.24 | 51.01 | 52.93 | 98,000 | +0.94(+1.81%) |
Nov 15, 2018 | 51.89 | 52.75 | 50.53 | 51.99 | 54,750 | -0.11(-0.21%) |
Nov 14, 2018 | 52.15 | 53.07 | 51.20 | 52.10 | 57,427 | +0.35(+0.68%) |
Nov 13, 2018 | 52.63 | 53.63 | 51.75 | 51.75 | 59,175 | -0.72(-1.37%) |
Nov 12, 2018 | 52.67 | 53.58 | 51.69 | 52.47 | 54,010 | -0.19(-0.36%) |
Nov 09, 2018 | 53.86 | 55.12 | 52.52 | 52.66 | 78,500 | -1.38(-2.55%) |
Nov 08, 2018 | 55.23 | 55.94 | 53.35 | 54.04 | 37,274 | -1.23(-2.23%) |
Nov 07, 2018 | 53.88 | 55.76 | 52.67 | 55.27 | 103,796 | +1.75(+3.27%) |
Nov 06, 2018 | 55.00 | 55.00 | 48.40 | 53.52 | 118,790 | +1.94(+3.76%) |
Nov 05, 2018 | 51.92 | 53.09 | 50.39 | 51.58 | 59,686 | -0.33(-0.64%) |
Nov 02, 2018 | 52.24 | 52.98 | 51.04 | 51.91 | 37,300 | -0.19(-0.36%) |
Nov 01, 2018 | 48.79 | 52.66 | 48.79 | 52.10 | 59,385 | +3.57(+7.36%) |
Oct 31, 2018 | 51.08 | 51.73 | 48.51 | 48.53 | 95,633 | -2.07(-4.09%) |
Oct 30, 2018 | 50.13 | 51.13 | 50.11 | 50.60 | 63,924 | +0.46(+0.92%) |
Oct 29, 2018 | 52.01 | 52.84 | 50.08 | 50.14 | 79,840 | -1.40(-2.72%) |
Oct 26, 2018 | 51.04 | 52.97 | 50.87 | 51.54 | 96,800 | -0.14(-0.27%) |
Oct 25, 2018 | 53.24 | 55.18 | 51.34 | 51.68 | 176,093 | -1.42(-2.67%) |
Oct 24, 2018 | 55.62 | 55.90 | 52.63 | 53.10 | 76,821 | -2.53(-4.55%) |
Oct 23, 2018 | 54.25 | 56.44 | 53.87 | 55.63 | 56,450 | +0.69(+1.26%) |
Oct 22, 2018 | 55.20 | 55.46 | 52.80 | 54.94 | 74,710 | -0.06(-0.11%) |
Oct 19, 2018 | 55.98 | 56.27 | 54.59 | 55.00 | 38,100 | -0.94(-1.68%) |
Oct 18, 2018 | 56.24 | 57.63 | 55.33 | 55.94 | 50,387 | -0.50(-0.89%) |
Oct 17, 2018 | 56.13 | 56.79 | 55.02 | 56.44 | 62,000 | +0.17(+0.30%) |
Oct 16, 2018 | 54.83 | 56.45 | 53.93 | 56.27 | 61,591 | +1.70(+3.12%) |
Oct 15, 2018 | 54.31 | 55.00 | 53.61 | 54.57 | 61,065 | +0.19(+0.35%) |
Oct 12, 2018 | 54.87 | 55.37 | 53.99 | 54.38 | 45,400 | +0.40(+0.74%) |
Oct 11, 2018 | 54.23 | 55.41 | 53.43 | 53.98 | 56,852 | -0.40(-0.74%) |
Oct 10, 2018 | 55.50 | 55.73 | 54.27 | 54.38 | 67,943 | -1.12(-2.02%) |
Oct 09, 2018 | 54.73 | 56.39 | 54.54 | 55.50 | 69,025 | +0.74(+1.35%) |
Oct 08, 2018 | 54.95 | 55.99 | 53.78 | 54.76 | 37,262 | -0.23(-0.42%) |
Oct 05, 2018 | 55.96 | 56.06 | 54.09 | 54.99 | 53,400 | -0.97(-1.73%) |
Oct 04, 2018 | 56.17 | 56.97 | 54.22 | 55.96 | 105,997 | -0.36(-0.64%) |
Oct 03, 2018 | 55.63 | 56.43 | 55.26 | 56.32 | 39,348 | +0.81(+1.46%) |
Oct 02, 2018 | 55.98 | 57.15 | 55.37 | 55.51 | 48,716 | -0.63(-1.12%) |