Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.51 | 51.54 | 50.64 | 51.29 | 152,879 | +0.12(+0.24%) |
Dec 28, 2018 | 50.94 | 51.92 | 50.65 | 51.16 | 138,732 | +0.19(+0.37%) |
Dec 27, 2018 | 49.99 | 50.98 | 49.17 | 50.98 | 119,511 | +0.28(+0.56%) |
Dec 26, 2018 | 48.49 | 50.82 | 48.33 | 50.69 | 117,736 | +2.41(+4.98%) |
Dec 24, 2018 | 49.06 | 49.30 | 48.29 | 48.29 | 195,850 | -0.98(-1.98%) |
Dec 21, 2018 | 50.70 | 50.96 | 49.10 | 49.26 | 169,244 | -1.30(-2.57%) |
Dec 20, 2018 | 51.34 | 51.54 | 49.93 | 50.56 | 270,989 | -0.91(-1.77%) |
Dec 19, 2018 | 52.60 | 53.15 | 51.30 | 51.47 | 110,847 | -1.05(-2.00%) |
Dec 18, 2018 | 52.88 | 53.24 | 52.39 | 52.52 | 65,704 | +0.06(+0.12%) |
Dec 17, 2018 | 53.45 | 53.95 | 52.21 | 52.46 | 87,078 | -1.20(-2.23%) |
Dec 14, 2018 | 54.09 | 54.68 | 53.48 | 53.65 | 171,134 | -0.96(-1.76%) |
Dec 13, 2018 | 55.55 | 55.63 | 54.46 | 54.62 | 40,027 | -0.78(-1.41%) |
Dec 12, 2018 | 55.41 | 56.10 | 55.17 | 55.40 | 74,923 | +0.53(+0.96%) |
Dec 11, 2018 | 55.73 | 55.84 | 54.44 | 54.87 | 61,849 | -0.01(-0.02%) |
Dec 10, 2018 | 55.13 | 55.40 | 54.09 | 54.88 | 78,455 | -0.28(-0.51%) |
Dec 07, 2018 | 56.26 | 56.80 | 54.95 | 55.16 | 78,463 | -1.13(-2.01%) |
Dec 06, 2018 | 55.62 | 56.35 | 55.04 | 56.29 | 201,068 | -0.21(-0.37%) |
Dec 04, 2018 | 58.95 | 58.95 | 56.39 | 56.50 | 71,146 | -2.57(-4.34%) |
Dec 03, 2018 | 59.34 | 59.34 | 58.27 | 59.07 | 41,558 | +0.50(+0.85%) |
Nov 30, 2018 | 58.30 | 58.58 | 58.01 | 58.57 | 52,591 | +0.21(+0.36%) |
Nov 29, 2018 | 58.40 | 58.73 | 58.10 | 58.36 | 69,406 | -0.26(-0.45%) |
Nov 28, 2018 | 57.27 | 58.62 | 56.77 | 58.62 | 61,300 | +1.45(+2.54%) |
Nov 27, 2018 | 57.34 | 57.58 | 57.07 | 57.17 | 78,578 | -0.40(-0.69%) |
Nov 26, 2018 | 57.46 | 57.78 | 57.17 | 57.57 | 47,572 | +0.71(+1.24%) |
Nov 23, 2018 | 56.36 | 57.34 | 56.36 | 56.86 | 16,010 | -0.06(-0.10%) |
Nov 21, 2018 | 56.92 | 56.92 | 56.92 | 0 | +0.82(+1.46%) | |
Nov 20, 2018 | 56.46 | 56.95 | 55.93 | 56.10 | 209,787 | -1.20(-2.09%) |
Nov 19, 2018 | 58.33 | 58.33 | 57.20 | 57.29 | 100,301 | -1.11(-1.91%) |
Nov 16, 2018 | 57.90 | 58.56 | 57.79 | 58.41 | 104,334 | +0.08(+0.15%) |
Nov 15, 2018 | 57.28 | 58.41 | 57.09 | 58.32 | 332,162 | +0.63(+1.10%) |
Nov 14, 2018 | 58.59 | 58.79 | 57.37 | 57.69 | 329,494 | -0.39(-0.67%) |
Nov 13, 2018 | 58.39 | 58.98 | 58.02 | 58.08 | 38,260 | -0.16(-0.28%) |
Nov 12, 2018 | 59.34 | 59.34 | 58.18 | 58.24 | 41,852 | -1.16(-1.95%) |
Nov 09, 2018 | 59.94 | 59.94 | 58.93 | 59.40 | 32,869 | -1.01(-1.67%) |
Nov 08, 2018 | 60.67 | 60.84 | 60.20 | 60.41 | 62,386 | -0.33(-0.54%) |
Nov 07, 2018 | 59.98 | 60.74 | 59.68 | 60.74 | 76,054 | +1.14(+1.91%) |
Nov 06, 2018 | 59.17 | 59.68 | 59.17 | 59.60 | 34,431 | +0.25(+0.43%) |
Nov 05, 2018 | 59.29 | 59.61 | 58.72 | 59.34 | 48,893 | +0.02(+0.03%) |
Nov 02, 2018 | 59.14 | 59.56 | 58.70 | 59.32 | 68,178 | +0.31(+0.53%) |
Nov 01, 2018 | 57.99 | 59.11 | 57.99 | 59.01 | 100,515 | +1.34(+2.32%) |
Oct 31, 2018 | 57.95 | 58.24 | 57.65 | 57.67 | 78,196 | +0.29(+0.51%) |
Oct 30, 2018 | 56.00 | 57.41 | 56.00 | 57.38 | 138,449 | +1.27(+2.27%) |
Oct 29, 2018 | 57.17 | 57.62 | 55.52 | 56.11 | 91,066 | -0.31(-0.55%) |
Oct 26, 2018 | 56.22 | 57.20 | 55.49 | 56.42 | 359,975 | -0.58(-1.01%) |
Oct 25, 2018 | 56.31 | 57.27 | 56.19 | 56.99 | 96,623 | +1.13(+2.03%) |
Oct 24, 2018 | 58.14 | 58.20 | 55.83 | 55.86 | 98,045 | -2.24(-3.85%) |
Oct 23, 2018 | 57.61 | 58.53 | 57.01 | 58.10 | 103,752 | -0.54(-0.92%) |
Oct 22, 2018 | 58.70 | 59.05 | 58.44 | 58.63 | 55,968 | +0.08(+0.13%) |
Oct 19, 2018 | 59.44 | 59.81 | 58.39 | 58.56 | 68,920 | -0.74(-1.26%) |
Oct 18, 2018 | 60.42 | 60.42 | 59.00 | 59.30 | 60,180 | -1.25(-2.07%) |
Oct 17, 2018 | 60.96 | 60.96 | 59.81 | 60.56 | 95,173 | -0.39(-0.63%) |
Oct 16, 2018 | 59.69 | 61.02 | 59.18 | 60.94 | 286,999 | +1.66(+2.80%) |
Oct 15, 2018 | 58.72 | 59.63 | 58.64 | 59.28 | 234,602 | +0.38(+0.64%) |
Oct 12, 2018 | 59.72 | 59.72 | 58.32 | 58.91 | 113,771 | +0.08(+0.13%) |
Oct 11, 2018 | 59.69 | 60.28 | 58.79 | 58.83 | 89,452 | -1.15(-1.92%) |
Oct 10, 2018 | 61.88 | 61.88 | 59.97 | 59.98 | 81,354 | -1.88(-3.03%) |
Oct 09, 2018 | 62.09 | 62.46 | 61.80 | 61.86 | 59,110 | -0.39(-0.62%) |
Oct 08, 2018 | 62.26 | 62.33 | 61.71 | 62.25 | 40,629 | -0.16(-0.26%) |
Oct 05, 2018 | 62.97 | 63.07 | 61.74 | 62.41 | 117,906 | -0.58(-0.93%) |
Oct 04, 2018 | 63.74 | 63.74 | 62.78 | 62.99 | 90,643 | -1.02(-1.59%) |
Oct 03, 2018 | 63.72 | 64.25 | 63.37 | 64.01 | 39,514 | +0.54(+0.85%) |
Oct 02, 2018 | 64.06 | 64.24 | 63.29 | 63.47 | 54,185 | -0.68(-1.06%) |