Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.29 | 57.85 | 56.07 | 56.32 | 131,100 | -0.46(-0.81%) |
Dec 28, 2018 | 57.05 | 58.00 | 55.43 | 56.78 | 180,000 | -0.29(-0.51%) |
Dec 27, 2018 | 54.75 | 57.08 | 54.18 | 57.07 | 158,376 | +1.18(+2.11%) |
Dec 26, 2018 | 52.95 | 56.11 | 52.92 | 55.89 | 235,398 | +3.18(+6.03%) |
Dec 24, 2018 | 53.98 | 53.98 | 51.51 | 52.71 | 103,900 | -1.77(-3.25%) |
Dec 21, 2018 | 55.60 | 57.27 | 54.35 | 54.48 | 544,700 | -0.56(-1.02%) |
Dec 20, 2018 | 55.21 | 55.77 | 54.30 | 55.04 | 447,076 | -0.10(-0.18%) |
Dec 19, 2018 | 56.14 | 56.85 | 54.66 | 55.14 | 144,651 | -1.17(-2.08%) |
Dec 18, 2018 | 55.35 | 57.17 | 54.85 | 56.31 | 252,293 | +1.78(+3.26%) |
Dec 17, 2018 | 55.06 | 56.17 | 53.91 | 54.53 | 208,532 | -0.70(-1.27%) |
Dec 14, 2018 | 55.42 | 56.27 | 55.01 | 55.23 | 171,800 | -1.11(-1.97%) |
Dec 13, 2018 | 57.29 | 57.55 | 55.57 | 56.34 | 105,973 | -0.56(-0.98%) |
Dec 12, 2018 | 55.40 | 58.45 | 54.93 | 56.90 | 462,465 | +2.54(+4.67%) |
Dec 11, 2018 | 54.89 | 55.62 | 53.78 | 54.36 | 107,102 | +0.60(+1.12%) |
Dec 10, 2018 | 53.66 | 54.44 | 53.01 | 53.76 | 108,407 | +0.01(+0.02%) |
Dec 07, 2018 | 57.25 | 58.09 | 53.21 | 53.75 | 149,700 | -3.58(-6.24%) |
Dec 06, 2018 | 56.16 | 57.73 | 56.00 | 57.33 | 192,461 | -0.58(-1.00%) |
Dec 04, 2018 | 59.46 | 59.62 | 57.58 | 57.91 | 184,200 | -1.76(-2.95%) |
Dec 03, 2018 | 59.92 | 59.92 | 57.70 | 59.67 | 185,068 | +1.02(+1.74%) |
Nov 30, 2018 | 57.26 | 58.84 | 56.57 | 58.65 | 160,400 | +1.35(+2.36%) |
Nov 29, 2018 | 56.29 | 57.91 | 56.09 | 57.30 | 156,675 | +0.80(+1.42%) |
Nov 28, 2018 | 55.28 | 56.54 | 54.81 | 56.50 | 168,298 | +1.97(+3.61%) |
Nov 27, 2018 | 54.06 | 55.27 | 53.47 | 54.53 | 105,147 | +0.19(+0.35%) |
Nov 26, 2018 | 53.26 | 54.48 | 52.84 | 54.34 | 103,850 | +1.84(+3.50%) |
Nov 23, 2018 | 52.00 | 53.20 | 51.57 | 52.50 | 63,600 | -0.16(-0.30%) |
Nov 21, 2018 | 52.66 | 52.66 | 52.66 | 0 | +2.21(+4.38%) | |
Nov 20, 2018 | 50.00 | 51.45 | 48.95 | 50.45 | 311,665 | -0.92(-1.79%) |
Nov 19, 2018 | 53.46 | 54.03 | 50.56 | 51.37 | 366,014 | -1.92(-3.60%) |
Nov 16, 2018 | 51.23 | 54.31 | 50.60 | 53.29 | 308,600 | +0.40(+0.76%) |
Nov 15, 2018 | 50.74 | 53.00 | 50.14 | 52.89 | 264,344 | +2.10(+4.13%) |
Nov 14, 2018 | 52.62 | 52.90 | 50.68 | 50.79 | 158,710 | -1.27(-2.44%) |
Nov 13, 2018 | 52.64 | 53.59 | 51.78 | 52.06 | 159,766 | -0.55(-1.05%) |
Nov 12, 2018 | 53.34 | 53.57 | 52.03 | 52.61 | 370,600 | -1.08(-2.01%) |
Nov 09, 2018 | 53.67 | 53.95 | 52.42 | 53.69 | 142,500 | -0.41(-0.76%) |
Nov 08, 2018 | 55.32 | 55.56 | 53.79 | 54.10 | 113,931 | -1.21(-2.19%) |
Nov 07, 2018 | 53.90 | 55.77 | 53.56 | 55.31 | 160,839 | +1.99(+3.73%) |
Nov 06, 2018 | 52.69 | 53.45 | 52.15 | 53.32 | 132,158 | +0.58(+1.10%) |
Nov 05, 2018 | 53.34 | 53.45 | 52.19 | 52.74 | 229,070 | -0.68(-1.27%) |
Nov 02, 2018 | 53.48 | 54.06 | 52.65 | 53.42 | 237,100 | +0.09(+0.17%) |
Nov 01, 2018 | 51.48 | 54.01 | 51.40 | 53.33 | 220,132 | +1.85(+3.59%) |
Oct 31, 2018 | 49.42 | 51.80 | 48.99 | 51.48 | 206,346 | +2.96(+6.10%) |
Oct 30, 2018 | 47.19 | 48.87 | 46.88 | 48.52 | 349,034 | +1.46(+3.10%) |
Oct 29, 2018 | 49.04 | 49.54 | 46.30 | 47.06 | 168,156 | -1.15(-2.39%) |
Oct 26, 2018 | 48.19 | 49.63 | 47.77 | 48.21 | 201,100 | -0.91(-1.85%) |
Oct 25, 2018 | 48.00 | 49.66 | 47.58 | 49.12 | 179,012 | +1.91(+4.05%) |
Oct 24, 2018 | 49.36 | 49.61 | 47.17 | 47.21 | 174,766 | -2.47(-4.97%) |
Oct 23, 2018 | 49.33 | 49.89 | 48.27 | 49.68 | 221,559 | -0.41(-0.82%) |
Oct 22, 2018 | 50.75 | 51.43 | 49.90 | 50.09 | 141,106 | -0.60(-1.18%) |
Oct 19, 2018 | 51.29 | 52.01 | 50.69 | 50.69 | 128,800 | -0.18(-0.35%) |
Oct 18, 2018 | 51.50 | 51.66 | 50.57 | 50.87 | 237,209 | -0.72(-1.40%) |
Oct 17, 2018 | 51.59 | 52.10 | 50.98 | 51.59 | 142,275 | -0.07(-0.14%) |
Oct 16, 2018 | 51.10 | 51.77 | 49.84 | 51.66 | 266,274 | +1.39(+2.77%) |
Oct 15, 2018 | 51.08 | 51.22 | 49.96 | 50.27 | 160,486 | -0.90(-1.76%) |
Oct 12, 2018 | 50.93 | 51.41 | 49.58 | 51.17 | 357,300 | +1.93(+3.92%) |
Oct 11, 2018 | 50.49 | 51.59 | 49.24 | 49.24 | 256,526 | -1.68(-3.30%) |
Oct 10, 2018 | 53.60 | 53.78 | 50.82 | 50.92 | 261,677 | -3.08(-5.70%) |
Oct 09, 2018 | 54.50 | 56.05 | 53.89 | 54.00 | 188,211 | -0.74(-1.35%) |
Oct 08, 2018 | 55.48 | 55.53 | 53.59 | 54.74 | 338,030 | -1.07(-1.92%) |
Oct 05, 2018 | 56.36 | 56.36 | 55.40 | 55.81 | 251,200 | -0.29(-0.52%) |
Oct 04, 2018 | 57.60 | 57.96 | 54.85 | 56.10 | 457,448 | -1.75(-3.03%) |
Oct 03, 2018 | 57.31 | 58.40 | 56.50 | 57.85 | 210,667 | +0.98(+1.72%) |
Oct 02, 2018 | 59.05 | 59.05 | 56.26 | 56.87 | 169,086 | -2.23(-3.77%) |