Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.54 | 52.82 | 52.12 | 52.53 | 128,778 | +0.17(+0.33%) |
Dec 28, 2018 | 52.11 | 52.56 | 52.00 | 52.35 | 39,481 | +0.64(+1.24%) |
Dec 27, 2018 | 51.26 | 51.75 | 50.65 | 51.71 | 29,963 | -0.66(-1.26%) |
Dec 26, 2018 | 51.08 | 52.37 | 50.62 | 52.37 | 33,828 | +1.58(+3.10%) |
Dec 24, 2018 | 51.20 | 51.85 | 50.79 | 50.79 | 17,837 | -0.67(-1.30%) |
Dec 21, 2018 | 52.08 | 52.82 | 51.39 | 51.46 | 55,252 | -0.73(-1.39%) |
Dec 20, 2018 | 53.20 | 53.35 | 51.92 | 52.19 | 39,286 | -0.79(-1.50%) |
Dec 19, 2018 | 53.68 | 54.42 | 52.98 | 52.98 | 194,938 | -0.44(-0.82%) |
Dec 18, 2018 | 53.20 | 53.65 | 53.14 | 53.42 | 16,359 | +0.65(+1.24%) |
Dec 17, 2018 | 53.53 | 53.80 | 52.66 | 52.76 | 99,215 | -1.10(-2.04%) |
Dec 14, 2018 | 53.96 | 54.61 | 53.72 | 53.86 | 15,442 | -0.63(-1.16%) |
Dec 13, 2018 | 54.79 | 54.90 | 54.50 | 54.50 | 59,709 | -0.42(-0.76%) |
Dec 12, 2018 | 55.36 | 55.67 | 54.91 | 54.91 | 19,781 | +0.37(+0.68%) |
Dec 11, 2018 | 55.07 | 55.10 | 54.23 | 54.54 | 23,072 | -0.18(-0.33%) |
Dec 10, 2018 | 55.28 | 55.64 | 54.03 | 54.72 | 45,391 | -0.70(-1.26%) |
Dec 07, 2018 | 56.62 | 56.62 | 55.30 | 55.42 | 48,753 | -1.72(-3.01%) |
Dec 06, 2018 | 55.51 | 57.14 | 55.30 | 57.14 | 56,097 | +0.64(+1.13%) |
Dec 04, 2018 | 57.99 | 57.99 | 56.12 | 56.50 | 17,317 | -1.90(-3.25%) |
Dec 03, 2018 | 58.68 | 58.83 | 58.19 | 58.40 | 28,962 | +0.84(+1.46%) |
Nov 30, 2018 | 57.76 | 57.76 | 57.28 | 57.56 | 23,494 | -0.19(-0.33%) |
Nov 29, 2018 | 57.32 | 57.86 | 57.32 | 57.75 | 19,982 | +0.56(+0.98%) |
Nov 28, 2018 | 56.93 | 57.31 | 56.37 | 57.19 | 14,676 | +0.35(+0.62%) |
Nov 27, 2018 | 57.33 | 57.45 | 56.73 | 56.83 | 8,570 | -0.90(-1.55%) |
Nov 26, 2018 | 57.74 | 58.02 | 57.53 | 57.73 | 16,982 | +0.06(+0.11%) |
Nov 23, 2018 | 57.69 | 57.91 | 57.41 | 57.67 | 12,464 | -0.60(-1.03%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.54(+0.94%) | |
Nov 20, 2018 | 58.03 | 58.11 | 57.51 | 57.72 | 27,815 | -0.87(-1.49%) |
Nov 19, 2018 | 58.96 | 59.31 | 58.55 | 58.60 | 17,931 | -0.66(-1.11%) |
Nov 16, 2018 | 58.65 | 59.50 | 58.65 | 59.26 | 6,949 | +0.39(+0.66%) |
Nov 15, 2018 | 58.77 | 59.16 | 58.44 | 58.87 | 28,987 | -0.11(-0.18%) |
Nov 14, 2018 | 58.76 | 59.36 | 58.67 | 58.97 | 11,491 | +0.71(+1.21%) |
Nov 13, 2018 | 58.31 | 58.58 | 58.10 | 58.27 | 22,991 | -0.50(-0.85%) |
Nov 12, 2018 | 58.95 | 58.95 | 58.53 | 58.77 | 13,408 | -0.54(-0.92%) |
Nov 09, 2018 | 60.00 | 60.00 | 59.05 | 59.31 | 29,781 | -1.33(-2.20%) |
Nov 08, 2018 | 60.66 | 60.83 | 59.99 | 60.64 | 22,444 | -0.21(-0.34%) |
Nov 07, 2018 | 60.90 | 61.03 | 60.57 | 60.85 | 21,250 | +0.21(+0.34%) |
Nov 06, 2018 | 61.10 | 61.20 | 60.46 | 60.64 | 40,203 | -0.47(-0.77%) |
Nov 05, 2018 | 61.50 | 61.50 | 61.03 | 61.11 | 9,872 | -0.56(-0.91%) |
Nov 02, 2018 | 61.17 | 61.99 | 61.17 | 61.68 | 54,048 | +0.72(+1.18%) |
Nov 01, 2018 | 60.05 | 60.96 | 59.99 | 60.95 | 20,442 | +1.06(+1.76%) |
Oct 31, 2018 | 59.85 | 60.19 | 59.77 | 59.90 | 15,435 | +0.34(+0.56%) |
Oct 30, 2018 | 59.00 | 59.56 | 58.90 | 59.56 | 13,697 | +0.72(+1.22%) |
Oct 29, 2018 | 59.83 | 60.57 | 58.55 | 58.85 | 11,267 | -0.55(-0.93%) |
Oct 26, 2018 | 59.94 | 60.20 | 58.42 | 59.40 | 38,495 | -0.98(-1.62%) |
Oct 25, 2018 | 59.33 | 60.71 | 59.33 | 60.38 | 37,111 | +1.52(+2.59%) |
Oct 24, 2018 | 59.77 | 59.86 | 58.86 | 58.86 | 31,939 | -1.28(-2.13%) |
Oct 23, 2018 | 59.21 | 60.38 | 58.75 | 60.13 | 37,617 | -0.13(-0.21%) |
Oct 22, 2018 | 61.02 | 61.10 | 60.23 | 60.26 | 219,191 | -0.76(-1.25%) |
Oct 19, 2018 | 60.51 | 61.12 | 60.51 | 61.02 | 77,322 | +0.59(+0.98%) |
Oct 18, 2018 | 60.74 | 61.14 | 59.87 | 60.43 | 134,087 | -0.58(-0.95%) |
Oct 17, 2018 | 61.81 | 61.81 | 61.01 | 61.01 | 27,500 | -1.12(-1.79%) |
Oct 16, 2018 | 61.59 | 62.18 | 61.44 | 62.13 | 54,140 | +0.87(+1.43%) |
Oct 15, 2018 | 61.20 | 61.45 | 60.98 | 61.26 | 37,649 | -0.19(-0.31%) |
Oct 12, 2018 | 61.99 | 61.99 | 60.75 | 61.45 | 84,491 | +0.13(+0.21%) |
Oct 11, 2018 | 62.04 | 62.44 | 61.19 | 61.32 | 62,780 | -0.94(-1.51%) |
Oct 10, 2018 | 63.66 | 63.75 | 62.07 | 62.27 | 74,733 | -2.22(-3.44%) |
Oct 09, 2018 | 65.28 | 65.30 | 64.35 | 64.49 | 55,923 | -1.31(-1.98%) |
Oct 08, 2018 | 65.49 | 65.90 | 65.42 | 65.79 | 12,243 | +0.05(+0.07%) |
Oct 05, 2018 | 65.68 | 66.18 | 65.63 | 65.75 | 26,141 | +0.04(+0.06%) |
Oct 04, 2018 | 66.48 | 66.48 | 65.38 | 65.71 | 68,631 | -0.81(-1.21%) |
Oct 03, 2018 | 67.94 | 67.96 | 66.52 | 66.52 | 409,072 | -1.31(-1.94%) |
Oct 02, 2018 | 68.00 | 68.10 | 67.60 | 67.83 | 29,422 | -0.35(-0.52%) |