Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 56.43 | 57.18 | 56.43 | 56.55 | 6,728 | +0.07(+0.12%) |
Dec 28, 2018 | 56.89 | 57.23 | 56.27 | 56.48 | 3,830 | +0.29(+0.52%) |
Dec 27, 2018 | 55.06 | 56.19 | 54.72 | 56.19 | 6,104 | +0.16(+0.28%) |
Dec 26, 2018 | 54.19 | 56.03 | 53.78 | 56.03 | 5,088 | +1.97(+3.65%) |
Dec 24, 2018 | 54.32 | 54.90 | 54.06 | 54.06 | 3,774 | -0.94(-1.71%) |
Dec 21, 2018 | 55.92 | 56.64 | 55.00 | 55.00 | 6,080 | -1.06(-1.88%) |
Dec 20, 2018 | 56.30 | 56.95 | 56.02 | 56.05 | 4,511 | -0.96(-1.69%) |
Dec 19, 2018 | 58.09 | 58.46 | 56.77 | 57.02 | 5,869 | -0.97(-1.67%) |
Dec 18, 2018 | 58.70 | 58.70 | 57.83 | 57.99 | 2,212 | -0.21(-0.37%) |
Dec 17, 2018 | 58.69 | 59.20 | 58.20 | 58.20 | 4,920 | -1.01(-1.71%) |
Dec 14, 2018 | 59.64 | 59.77 | 59.21 | 59.21 | 4,717 | -0.71(-1.18%) |
Dec 13, 2018 | 60.11 | 60.17 | 59.70 | 59.92 | 2,727 | -0.23(-0.38%) |
Dec 12, 2018 | 60.28 | 60.77 | 60.15 | 60.15 | 4,079 | +0.27(+0.45%) |
Dec 11, 2018 | 60.57 | 60.57 | 59.83 | 59.88 | 3,562 | +0.13(+0.21%) |
Dec 10, 2018 | 59.88 | 59.97 | 58.78 | 59.75 | 2,980 | -0.57(-0.94%) |
Dec 07, 2018 | 61.10 | 61.10 | 60.31 | 60.32 | 1,048 | -0.52(-0.86%) |
Dec 06, 2018 | 60.42 | 60.84 | 59.63 | 60.84 | 17,574 | -1.17(-1.89%) |
Dec 04, 2018 | 63.26 | 63.31 | 61.95 | 62.02 | 3,250 | -1.27(-2.00%) |
Dec 03, 2018 | 63.90 | 63.90 | 63.28 | 63.28 | 6,567 | +0.50(+0.80%) |
Nov 30, 2018 | 62.62 | 63.38 | 61.85 | 62.78 | 5,871 | +0.11(+0.18%) |
Nov 29, 2018 | 62.76 | 63.15 | 62.67 | 62.67 | 3,666 | -0.48(-0.76%) |
Nov 28, 2018 | 62.54 | 63.29 | 62.08 | 63.14 | 8,147 | +1.50(+2.43%) |
Nov 27, 2018 | 61.46 | 62.02 | 61.46 | 61.65 | 2,937 | +0.10(+0.15%) |
Nov 26, 2018 | 61.86 | 62.00 | 61.55 | 61.55 | 1,606 | +0.20(+0.33%) |
Nov 23, 2018 | 60.22 | 61.37 | 60.22 | 61.35 | 1,887 | -0.34(-0.55%) |
Nov 21, 2018 | 61.69 | 61.69 | 61.69 | 0 | +0.44(+0.72%) | |
Nov 20, 2018 | 60.79 | 61.62 | 60.79 | 61.25 | 4,944 | -1.07(-1.72%) |
Nov 19, 2018 | 62.40 | 62.69 | 62.20 | 62.32 | 4,645 | -0.30(-0.47%) |
Nov 16, 2018 | 62.07 | 62.72 | 62.07 | 62.62 | 7,758 | +0.17(+0.27%) |
Nov 15, 2018 | 62.10 | 62.61 | 62.10 | 62.45 | 1,263 | +0.10(+0.17%) |
Nov 14, 2018 | 61.85 | 62.34 | 61.85 | 62.34 | 2,344 | -0.24(-0.38%) |
Nov 13, 2018 | 62.93 | 63.05 | 62.58 | 62.58 | 2,949 | -0.38(-0.61%) |
Nov 12, 2018 | 63.36 | 63.36 | 62.85 | 62.96 | 6,353 | -0.86(-1.35%) |
Nov 09, 2018 | 63.41 | 63.82 | 63.32 | 63.82 | 5,556 | -0.17(-0.27%) |
Nov 08, 2018 | 63.68 | 64.33 | 63.68 | 63.99 | 5,274 | -0.05(-0.08%) |
Nov 07, 2018 | 63.43 | 64.05 | 63.43 | 64.05 | 15,932 | +1.17(+1.86%) |
Nov 06, 2018 | 62.28 | 63.02 | 62.28 | 62.88 | 4,556 | +0.43(+0.69%) |
Nov 05, 2018 | 62.42 | 62.45 | 62.33 | 62.45 | 10,007 | +0.32(+0.52%) |
Nov 02, 2018 | 62.48 | 62.48 | 61.74 | 62.12 | 3,983 | +0.09(+0.14%) |
Nov 01, 2018 | 61.99 | 62.12 | 61.86 | 62.04 | 7,689 | +0.28(+0.45%) |
Oct 31, 2018 | 61.64 | 62.12 | 61.64 | 61.76 | 10,278 | +0.99(+1.63%) |
Oct 30, 2018 | 60.33 | 60.88 | 60.19 | 60.77 | 6,190 | +1.25(+2.09%) |
Oct 29, 2018 | 61.12 | 61.15 | 59.52 | 59.52 | 10,382 | -1.03(-1.71%) |
Oct 26, 2018 | 60.35 | 60.67 | 59.52 | 60.56 | 7,967 | -0.20(-0.33%) |
Oct 25, 2018 | 60.26 | 61.18 | 60.26 | 60.76 | 8,629 | +0.39(+0.65%) |
Oct 24, 2018 | 61.55 | 61.55 | 60.30 | 60.37 | 4,001 | -1.81(-2.91%) |
Oct 23, 2018 | 61.23 | 62.30 | 61.23 | 62.17 | 4,873 | -0.47(-0.75%) |
Oct 22, 2018 | 63.07 | 63.07 | 62.48 | 62.65 | 2,284 | -0.57(-0.91%) |
Oct 19, 2018 | 63.14 | 63.72 | 63.14 | 63.22 | 9,330 | +0.01(+0.02%) |
Oct 18, 2018 | 63.52 | 63.68 | 62.88 | 63.21 | 6,183 | -0.54(-0.85%) |
Oct 17, 2018 | 63.51 | 63.83 | 63.08 | 63.75 | 10,456 | +0.19(+0.30%) |
Oct 16, 2018 | 62.69 | 63.56 | 62.69 | 63.56 | 4,582 | +0.87(+1.39%) |
Oct 15, 2018 | 62.32 | 62.75 | 61.97 | 62.69 | 5,537 | +0.23(+0.37%) |
Oct 12, 2018 | 62.60 | 62.71 | 61.92 | 62.46 | 5,871 | -0.03(-0.05%) |