Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.48 | 53.61 | 52.38 | 52.77 | 166,600 | +0.22(+0.42%) |
Dec 28, 2018 | 52.60 | 52.88 | 52.00 | 52.55 | 157,800 | +0.03(+0.06%) |
Dec 27, 2018 | 52.02 | 52.59 | 51.17 | 52.52 | 126,650 | -0.89(-1.67%) |
Dec 26, 2018 | 52.98 | 53.41 | 51.00 | 53.41 | 146,666 | +1.91(+3.71%) |
Dec 24, 2018 | 52.89 | 52.93 | 51.50 | 51.50 | 64,800 | -1.00(-1.90%) |
Dec 21, 2018 | 53.34 | 53.66 | 52.33 | 52.50 | 119,600 | -0.33(-0.62%) |
Dec 20, 2018 | 53.17 | 53.64 | 52.62 | 52.83 | 141,049 | -0.34(-0.64%) |
Dec 19, 2018 | 54.05 | 54.45 | 52.69 | 53.17 | 160,837 | -0.44(-0.82%) |
Dec 18, 2018 | 54.31 | 54.45 | 53.47 | 53.61 | 127,612 | +0.31(+0.58%) |
Dec 17, 2018 | 53.74 | 53.94 | 53.15 | 53.30 | 200,807 | -0.01(-0.01%) |
Dec 14, 2018 | 53.69 | 53.91 | 53.17 | 53.30 | 75,700 | -0.62(-1.16%) |
Dec 13, 2018 | 54.40 | 54.47 | 53.76 | 53.93 | 52,689 | +0.10(+0.19%) |
Dec 12, 2018 | 53.53 | 54.15 | 53.50 | 53.83 | 117,128 | +0.76(+1.43%) |
Dec 11, 2018 | 53.50 | 53.50 | 52.62 | 53.07 | 60,101 | +0.81(+1.55%) |
Dec 10, 2018 | 52.21 | 52.40 | 51.28 | 52.26 | 88,330 | -0.74(-1.40%) |
Dec 07, 2018 | 53.79 | 54.22 | 52.93 | 53.00 | 92,900 | -1.46(-2.68%) |
Dec 06, 2018 | 54.17 | 54.65 | 53.30 | 54.46 | 202,481 | -2.08(-3.68%) |
Dec 04, 2018 | 58.18 | 58.24 | 56.26 | 56.54 | 88,800 | -2.25(-3.83%) |
Dec 03, 2018 | 59.30 | 59.32 | 58.51 | 58.79 | 86,254 | +2.33(+4.13%) |
Nov 30, 2018 | 55.63 | 56.63 | 55.63 | 56.46 | 115,900 | -0.86(-1.50%) |
Nov 29, 2018 | 57.80 | 58.08 | 57.28 | 57.32 | 63,595 | -0.78(-1.34%) |
Nov 28, 2018 | 57.50 | 58.27 | 56.86 | 58.10 | 91,486 | +0.71(+1.24%) |
Nov 27, 2018 | 58.51 | 58.54 | 57.00 | 57.39 | 94,841 | -1.70(-2.88%) |
Nov 26, 2018 | 58.90 | 59.21 | 58.66 | 59.09 | 66,383 | +1.62(+2.82%) |
Nov 23, 2018 | 57.16 | 57.50 | 57.14 | 57.47 | 19,700 | -0.59(-1.02%) |
Nov 21, 2018 | 58.06 | 58.06 | 58.06 | 0 | +1.33(+2.34%) | |
Nov 20, 2018 | 57.21 | 57.34 | 56.50 | 56.73 | 73,275 | -0.97(-1.68%) |
Nov 19, 2018 | 57.91 | 58.30 | 57.45 | 57.70 | 74,041 | -0.01(-0.02%) |
Nov 16, 2018 | 57.65 | 58.15 | 57.35 | 57.71 | 60,600 | -0.62(-1.06%) |
Nov 15, 2018 | 57.74 | 58.45 | 57.27 | 58.33 | 110,202 | -0.16(-0.27%) |
Nov 14, 2018 | 60.17 | 60.25 | 58.16 | 58.49 | 141,357 | +0.12(+0.21%) |
Nov 13, 2018 | 57.38 | 58.75 | 57.25 | 58.37 | 54,298 | +2.07(+3.67%) |
Nov 12, 2018 | 57.02 | 57.05 | 56.26 | 56.30 | 63,744 | -1.27(-2.21%) |
Nov 09, 2018 | 57.65 | 57.75 | 57.26 | 57.57 | 46,900 | -0.90(-1.54%) |
Nov 08, 2018 | 59.22 | 59.24 | 58.18 | 58.47 | 75,590 | -1.83(-3.03%) |
Nov 07, 2018 | 60.16 | 60.30 | 59.76 | 60.30 | 72,870 | +0.54(+0.90%) |
Nov 06, 2018 | 59.81 | 59.95 | 59.54 | 59.76 | 38,478 | -0.47(-0.77%) |
Nov 05, 2018 | 60.65 | 60.81 | 60.01 | 60.23 | 47,499 | -0.53(-0.87%) |
Nov 02, 2018 | 61.71 | 61.78 | 60.24 | 60.76 | 32,300 | +0.76(+1.27%) |
Nov 01, 2018 | 59.73 | 60.29 | 59.55 | 60.00 | 55,181 | +0.91(+1.54%) |
Oct 31, 2018 | 59.33 | 60.05 | 59.09 | 59.09 | 233,840 | -0.37(-0.62%) |
Oct 30, 2018 | 59.53 | 59.65 | 58.90 | 59.46 | 47,574 | +0.35(+0.59%) |
Oct 29, 2018 | 61.01 | 61.11 | 58.60 | 59.11 | 118,441 | +0.36(+0.61%) |
Oct 26, 2018 | 57.88 | 59.09 | 57.50 | 58.75 | 102,100 | +0.46(+0.79%) |
Oct 25, 2018 | 58.08 | 58.93 | 57.65 | 58.29 | 64,854 | +2.03(+3.60%) |
Oct 24, 2018 | 57.87 | 57.95 | 56.21 | 56.26 | 357,977 | -2.58(-4.38%) |
Oct 23, 2018 | 58.21 | 58.98 | 57.44 | 58.84 | 280,402 | +0.69(+1.19%) |
Oct 22, 2018 | 58.75 | 58.93 | 58.00 | 58.15 | 236,838 | -0.98(-1.66%) |
Oct 19, 2018 | 57.60 | 59.50 | 57.55 | 59.13 | 89,100 | -0.81(-1.35%) |
Oct 18, 2018 | 60.75 | 61.00 | 59.53 | 59.94 | 96,420 | -1.03(-1.68%) |
Oct 17, 2018 | 60.94 | 61.21 | 60.43 | 60.97 | 37,949 | -0.88(-1.42%) |
Oct 16, 2018 | 61.87 | 62.00 | 61.47 | 61.84 | 33,096 | +0.48(+0.77%) |
Oct 15, 2018 | 61.38 | 61.68 | 61.09 | 61.37 | 29,921 | -0.10(-0.16%) |
Oct 12, 2018 | 61.91 | 62.03 | 60.67 | 61.47 | 51,900 | +0.63(+1.04%) |
Oct 11, 2018 | 61.59 | 61.67 | 60.30 | 60.84 | 65,614 | -0.57(-0.94%) |
Oct 10, 2018 | 62.21 | 62.21 | 61.25 | 61.41 | 73,905 | -1.10(-1.76%) |
Oct 09, 2018 | 62.08 | 62.69 | 61.69 | 62.51 | 71,314 | -0.40(-0.64%) |
Oct 08, 2018 | 62.95 | 63.10 | 62.33 | 62.91 | 62,194 | -1.01(-1.57%) |
Oct 05, 2018 | 64.24 | 64.24 | 63.52 | 63.91 | 52,500 | -0.80(-1.24%) |
Oct 04, 2018 | 65.69 | 65.73 | 64.50 | 64.72 | 52,304 | +0.20(+0.31%) |
Oct 03, 2018 | 65.15 | 65.31 | 64.45 | 64.52 | 74,211 | -0.02(-0.03%) |
Oct 02, 2018 | 64.48 | 65.00 | 64.18 | 64.54 | 49,360 | +1.10(+1.73%) |