Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.00 | 53.00 | 52.43 | 52.97 | 82,125 | +0.18(+0.34%) |
Dec 28, 2018 | 52.93 | 53.33 | 52.59 | 52.79 | 107,205 | +0.10(+0.19%) |
Dec 27, 2018 | 51.84 | 52.69 | 51.01 | 52.69 | 98,929 | +0.35(+0.67%) |
Dec 26, 2018 | 50.58 | 52.41 | 50.09 | 52.34 | 101,446 | +1.79(+3.54%) |
Dec 24, 2018 | 51.82 | 51.90 | 50.55 | 50.55 | 65,405 | -1.63(-3.12%) |
Dec 21, 2018 | 52.84 | 53.73 | 52.06 | 52.18 | 282,971 | -0.58(-1.10%) |
Dec 20, 2018 | 53.17 | 53.34 | 52.22 | 52.76 | 153,047 | -0.72(-1.35%) |
Dec 19, 2018 | 54.02 | 54.55 | 53.05 | 53.48 | 66,968 | -0.43(-0.80%) |
Dec 18, 2018 | 54.48 | 54.70 | 53.71 | 53.91 | 30,566 | -0.32(-0.60%) |
Dec 17, 2018 | 55.43 | 55.43 | 53.99 | 54.24 | 43,561 | -1.35(-2.43%) |
Dec 14, 2018 | 55.97 | 56.08 | 55.43 | 55.59 | 41,377 | -0.72(-1.28%) |
Dec 13, 2018 | 56.28 | 56.60 | 56.13 | 56.31 | 12,861 | +0.13(+0.22%) |
Dec 12, 2018 | 56.75 | 56.75 | 56.18 | 56.18 | 29,854 | -0.10(-0.17%) |
Dec 11, 2018 | 56.74 | 56.83 | 56.03 | 56.28 | 20,261 | +0.01(+0.02%) |
Dec 10, 2018 | 56.41 | 56.42 | 55.25 | 56.27 | 39,063 | -0.21(-0.37%) |
Dec 07, 2018 | 57.17 | 57.34 | 56.27 | 56.48 | 18,527 | -0.68(-1.18%) |
Dec 06, 2018 | 56.56 | 57.17 | 55.73 | 57.16 | 43,360 | +0.04(+0.07%) |
Dec 04, 2018 | 58.28 | 58.35 | 57.11 | 57.12 | 20,132 | -1.22(-2.10%) |
Dec 03, 2018 | 58.48 | 58.48 | 57.87 | 58.34 | 87,497 | +0.32(+0.56%) |
Nov 30, 2018 | 57.46 | 58.02 | 57.46 | 58.02 | 11,857 | +0.54(+0.94%) |
Nov 29, 2018 | 57.34 | 57.73 | 57.21 | 57.48 | 22,398 | +0.08(+0.14%) |
Nov 28, 2018 | 56.84 | 57.39 | 56.64 | 57.39 | 21,965 | +0.62(+1.10%) |
Nov 27, 2018 | 56.22 | 56.80 | 56.19 | 56.77 | 16,263 | +0.45(+0.81%) |
Nov 26, 2018 | 56.19 | 56.39 | 56.13 | 56.32 | 22,919 | +0.42(+0.75%) |
Nov 23, 2018 | 55.90 | 56.06 | 55.66 | 55.90 | 9,263 | -0.27(-0.48%) |
Nov 21, 2018 | 56.16 | 56.16 | 56.16 | 0 | -0.10(-0.17%) | |
Nov 20, 2018 | 56.96 | 56.96 | 56.20 | 56.26 | 27,709 | -1.02(-1.79%) |
Nov 19, 2018 | 57.26 | 57.53 | 57.02 | 57.28 | 70,485 | +0.02(+0.04%) |
Nov 16, 2018 | 56.97 | 57.35 | 56.97 | 57.26 | 10,272 | +0.27(+0.48%) |
Nov 15, 2018 | 56.48 | 56.99 | 56.17 | 56.99 | 16,168 | +0.29(+0.51%) |
Nov 14, 2018 | 57.21 | 57.30 | 56.44 | 56.70 | 22,210 | -0.30(-0.52%) |
Nov 13, 2018 | 57.25 | 57.44 | 56.94 | 56.99 | 16,207 | -0.18(-0.31%) |
Nov 12, 2018 | 57.56 | 57.74 | 57.17 | 57.17 | 16,427 | -0.43(-0.74%) |
Nov 09, 2018 | 57.60 | 57.76 | 57.38 | 57.60 | 9,406 | -0.19(-0.32%) |
Nov 08, 2018 | 57.80 | 57.97 | 57.74 | 57.79 | 12,446 | -0.16(-0.28%) |
Nov 07, 2018 | 57.46 | 57.98 | 57.37 | 57.95 | 21,627 | +0.71(+1.24%) |
Nov 06, 2018 | 56.92 | 57.24 | 56.92 | 57.24 | 10,085 | +0.24(+0.43%) |
Nov 05, 2018 | 56.35 | 57.17 | 56.35 | 56.99 | 18,079 | +0.74(+1.31%) |
Nov 02, 2018 | 56.78 | 56.80 | 55.88 | 56.26 | 23,515 | -0.19(-0.33%) |
Nov 01, 2018 | 56.29 | 56.48 | 56.27 | 56.44 | 14,964 | +0.30(+0.53%) |
Oct 31, 2018 | 56.68 | 56.70 | 56.13 | 56.15 | 25,932 | -0.23(-0.40%) |
Oct 30, 2018 | 55.71 | 56.47 | 55.71 | 56.37 | 17,400 | +0.74(+1.32%) |
Oct 29, 2018 | 55.63 | 56.26 | 55.33 | 55.64 | 21,026 | +0.38(+0.69%) |
Oct 26, 2018 | 55.83 | 55.83 | 54.95 | 55.26 | 33,045 | -0.76(-1.36%) |
Oct 25, 2018 | 55.81 | 56.40 | 55.56 | 56.02 | 16,961 | +0.40(+0.71%) |
Oct 24, 2018 | 56.43 | 56.50 | 55.62 | 55.62 | 15,952 | -0.96(-1.70%) |
Oct 23, 2018 | 56.24 | 56.82 | 55.90 | 56.58 | 24,290 | -0.13(-0.22%) |
Oct 22, 2018 | 57.13 | 57.21 | 56.62 | 56.71 | 17,420 | -0.32(-0.57%) |
Oct 19, 2018 | 56.83 | 57.28 | 56.83 | 57.03 | 11,416 | +0.26(+0.45%) |
Oct 18, 2018 | 56.96 | 57.30 | 56.59 | 56.77 | 11,128 | -0.27(-0.47%) |
Oct 17, 2018 | 56.88 | 57.20 | 56.61 | 57.04 | 17,615 | +0.01(+0.01%) |
Oct 16, 2018 | 56.40 | 57.07 | 56.35 | 57.03 | 19,770 | +0.82(+1.46%) |
Oct 15, 2018 | 56.13 | 56.60 | 56.13 | 56.21 | 13,418 | +0.08(+0.14%) |
Oct 12, 2018 | 56.36 | 56.36 | 55.68 | 56.13 | 25,687 | +0.15(+0.27%) |
Oct 11, 2018 | 57.38 | 57.38 | 55.70 | 55.97 | 39,934 | -1.48(-2.58%) |
Oct 10, 2018 | 58.46 | 58.65 | 57.46 | 57.46 | 19,002 | -1.16(-1.98%) |
Oct 09, 2018 | 58.66 | 58.75 | 58.43 | 58.62 | 19,478 | +0.02(+0.03%) |
Oct 08, 2018 | 58.21 | 58.67 | 58.21 | 58.60 | 18,224 | +0.35(+0.59%) |
Oct 05, 2018 | 58.34 | 58.44 | 58.09 | 58.25 | 22,957 | +0.04(+0.07%) |
Oct 04, 2018 | 58.25 | 58.27 | 57.98 | 58.21 | 33,495 | -0.12(-0.21%) |
Oct 03, 2018 | 58.64 | 58.75 | 58.26 | 58.34 | 18,214 | -0.11(-0.19%) |
Oct 02, 2018 | 58.27 | 58.58 | 58.27 | 58.44 | 25,235 | +0.27(+0.46%) |