Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.75 | 55.10 | 54.56 | 54.80 | 39,900 | -0.29(-0.52%) |
Dec 28, 2018 | 53.90 | 55.63 | 53.90 | 55.09 | 18,100 | +0.92(+1.69%) |
Dec 27, 2018 | 53.43 | 54.30 | 52.73 | 54.17 | 41,345 | +0.84(+1.58%) |
Dec 26, 2018 | 51.00 | 53.87 | 51.00 | 53.33 | 35,420 | +1.54(+2.97%) |
Dec 24, 2018 | 53.20 | 53.20 | 51.62 | 51.79 | 18,800 | -0.73(-1.40%) |
Dec 21, 2018 | 52.10 | 53.55 | 52.10 | 52.52 | 18,000 | -1.80(-3.30%) |
Dec 20, 2018 | 54.14 | 54.33 | 53.47 | 54.32 | 17,554 | +0.42(+0.79%) |
Dec 19, 2018 | 55.12 | 55.60 | 53.50 | 53.90 | 16,573 | -1.82(-3.28%) |
Dec 18, 2018 | 55.73 | 55.73 | 55.23 | 55.72 | 21,304 | +0.39(+0.70%) |
Dec 17, 2018 | 55.60 | 55.76 | 55.03 | 55.33 | 27,905 | +0.20(+0.36%) |
Dec 14, 2018 | 55.25 | 55.65 | 55.13 | 55.13 | 12,600 | -0.42(-0.76%) |
Dec 13, 2018 | 55.49 | 55.55 | 55.26 | 55.55 | 10,431 | +0.20(+0.36%) |
Dec 12, 2018 | 55.76 | 55.76 | 55.23 | 55.35 | 10,880 | +0.58(+1.06%) |
Dec 11, 2018 | 54.47 | 55.00 | 54.18 | 54.77 | 25,449 | +0.92(+1.70%) |
Dec 10, 2018 | 53.66 | 54.19 | 53.27 | 53.85 | 57,459 | -0.49(-0.89%) |
Dec 07, 2018 | 55.18 | 55.18 | 54.19 | 54.34 | 15,500 | +0.62(+1.15%) |
Dec 06, 2018 | 53.77 | 54.09 | 52.82 | 53.72 | 47,319 | +0.93(+1.76%) |
Dec 04, 2018 | 53.88 | 54.06 | 52.60 | 52.79 | 14,400 | -2.12(-3.87%) |
Dec 03, 2018 | 55.09 | 55.09 | 54.71 | 54.91 | 16,214 | +0.75(+1.38%) |
Nov 30, 2018 | 54.76 | 54.76 | 53.78 | 54.16 | 5,600 | -0.22(-0.40%) |
Nov 29, 2018 | 54.26 | 54.67 | 54.26 | 54.38 | 9,032 | +0.30(+0.55%) |
Nov 28, 2018 | 53.35 | 54.19 | 53.20 | 54.09 | 11,883 | +0.58(+1.07%) |
Nov 27, 2018 | 53.38 | 53.66 | 53.38 | 53.51 | 17,715 | -0.30(-0.55%) |
Nov 26, 2018 | 53.87 | 53.96 | 53.58 | 53.80 | 12,330 | +0.65(+1.22%) |
Nov 23, 2018 | 53.35 | 53.35 | 52.99 | 53.16 | 1,600 | -0.00(-0.01%) |
Nov 21, 2018 | 53.16 | 53.16 | 53.16 | 0 | +0.15(+0.29%) | |
Nov 20, 2018 | 53.36 | 53.37 | 52.90 | 53.01 | 18,317 | +0.31(+0.59%) |
Nov 19, 2018 | 52.77 | 53.04 | 52.59 | 52.70 | 14,650 | -1.14(-2.12%) |
Nov 16, 2018 | 54.38 | 54.38 | 53.12 | 53.84 | 12,900 | +0.38(+0.71%) |
Nov 15, 2018 | 53.25 | 53.64 | 52.93 | 53.45 | 22,826 | +0.23(+0.44%) |
Nov 14, 2018 | 53.30 | 53.77 | 52.79 | 53.22 | 13,673 | -0.20(-0.37%) |
Nov 13, 2018 | 53.56 | 54.07 | 53.09 | 53.42 | 25,907 | -0.38(-0.71%) |
Nov 12, 2018 | 54.01 | 54.02 | 53.59 | 53.80 | 17,179 | -0.69(-1.27%) |
Nov 09, 2018 | 55.00 | 55.00 | 54.32 | 54.49 | 9,300 | -1.10(-1.98%) |
Nov 08, 2018 | 55.96 | 55.96 | 55.42 | 55.59 | 4,101 | -0.43(-0.77%) |
Nov 07, 2018 | 55.80 | 56.02 | 55.59 | 56.02 | 10,735 | -0.59(-1.04%) |
Nov 06, 2018 | 57.11 | 57.25 | 55.50 | 56.61 | 11,765 | +0.89(+1.60%) |
Nov 05, 2018 | 56.54 | 56.54 | 55.50 | 55.72 | 10,183 | -0.53(-0.94%) |
Nov 02, 2018 | 57.64 | 57.64 | 55.65 | 56.25 | 8,800 | +0.35(+0.64%) |
Nov 01, 2018 | 56.68 | 56.68 | 55.50 | 55.90 | 12,948 | -0.86(-1.52%) |
Oct 31, 2018 | 55.10 | 57.87 | 55.10 | 56.76 | 14,445 | +0.07(+0.11%) |
Oct 30, 2018 | 56.41 | 56.81 | 56.20 | 56.69 | 11,060 | +0.71(+1.27%) |
Oct 29, 2018 | 57.05 | 57.05 | 55.48 | 55.98 | 24,316 | -0.46(-0.82%) |
Oct 26, 2018 | 56.09 | 56.80 | 55.60 | 56.44 | 16,000 | -1.15(-1.99%) |
Oct 25, 2018 | 57.38 | 57.89 | 57.26 | 57.59 | 12,394 | +0.90(+1.59%) |
Oct 24, 2018 | 58.05 | 58.05 | 56.42 | 56.69 | 10,918 | -2.42(-4.09%) |
Oct 23, 2018 | 58.19 | 59.47 | 57.95 | 59.10 | 14,333 | -0.51(-0.85%) |
Oct 22, 2018 | 60.80 | 60.80 | 58.84 | 59.61 | 3,688 | -0.13(-0.22%) |
Oct 19, 2018 | 60.52 | 60.52 | 59.66 | 59.74 | 11,000 | +0.01(+0.02%) |
Oct 18, 2018 | 60.74 | 60.86 | 59.45 | 59.73 | 18,517 | -1.95(-3.15%) |
Oct 17, 2018 | 61.41 | 62.33 | 61.33 | 61.67 | 6,234 | -0.68(-1.08%) |
Oct 16, 2018 | 61.75 | 62.55 | 61.46 | 62.35 | 11,180 | +1.57(+2.58%) |
Oct 15, 2018 | 60.50 | 60.83 | 60.32 | 60.78 | 20,705 | +0.24(+0.40%) |
Oct 12, 2018 | 60.63 | 60.63 | 59.55 | 60.54 | 18,300 | -0.65(-1.05%) |
Oct 11, 2018 | 63.76 | 63.76 | 60.81 | 61.19 | 11,526 | -1.92(-3.04%) |
Oct 10, 2018 | 64.91 | 64.91 | 62.96 | 63.10 | 10,069 | -1.35(-2.09%) |
Oct 09, 2018 | 64.12 | 64.45 | 64.12 | 64.45 | 5,653 | +0.84(+1.32%) |
Oct 08, 2018 | 63.36 | 63.62 | 63.11 | 63.61 | 4,048 | +0.28(+0.45%) |
Oct 05, 2018 | 63.56 | 63.56 | 63.20 | 63.33 | 5,500 | +0.12(+0.20%) |
Oct 04, 2018 | 63.10 | 63.20 | 62.58 | 63.20 | 3,325 | +0.75(+1.19%) |
Oct 03, 2018 | 62.60 | 62.66 | 62.38 | 62.45 | 2,550 | -0.59(-0.93%) |
Oct 02, 2018 | 62.67 | 63.08 | 62.67 | 63.04 | 6,671 | -0.02(-0.02%) |