Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 54.18 | 54.18 | 52.97 | 52.99 | 3,425 | +0.05(+0.09%) |
Dec 28, 2018 | 53.25 | 53.60 | 52.86 | 52.95 | 6,101 | +0.11(+0.20%) |
Dec 27, 2018 | 51.80 | 52.84 | 51.42 | 52.84 | 1,540 | -1.05(-1.95%) |
Dec 26, 2018 | 52.59 | 53.89 | 51.84 | 53.89 | 9,319 | +1.95(+3.75%) |
Dec 24, 2018 | 52.63 | 53.23 | 51.94 | 51.94 | 8,149 | -0.75(-1.41%) |
Dec 21, 2018 | 53.45 | 53.52 | 52.31 | 52.69 | 4,454 | -0.74(-1.38%) |
Dec 20, 2018 | 53.63 | 53.98 | 52.76 | 53.43 | 7,387 | -0.23(-0.43%) |
Dec 19, 2018 | 55.55 | 56.05 | 53.01 | 53.66 | 10,490 | -2.08(-3.73%) |
Dec 18, 2018 | 55.90 | 56.52 | 55.73 | 55.73 | 5,646 | -0.17(-0.30%) |
Dec 17, 2018 | 56.71 | 57.25 | 55.90 | 55.90 | 3,286 | -1.70(-2.95%) |
Dec 14, 2018 | 57.21 | 57.98 | 57.21 | 57.60 | 2,281 | -1.16(-1.98%) |
Dec 13, 2018 | 59.21 | 59.32 | 58.76 | 58.76 | 3,538 | +0.74(+1.27%) |
Dec 12, 2018 | 58.68 | 59.40 | 58.03 | 58.03 | 7,304 | +1.64(+2.91%) |
Dec 11, 2018 | 56.87 | 56.87 | 55.95 | 56.39 | 1,605 | +0.76(+1.37%) |
Dec 10, 2018 | 55.49 | 55.85 | 54.42 | 55.62 | 4,141 | -0.34(-0.61%) |
Dec 07, 2018 | 57.78 | 57.78 | 55.68 | 55.97 | 4,672 | -2.10(-3.61%) |
Dec 06, 2018 | 56.48 | 58.06 | 56.40 | 58.06 | 13,107 | -2.10(-3.49%) |
Dec 04, 2018 | 62.55 | 62.55 | 59.85 | 60.16 | 5,324 | -2.23(-3.57%) |
Dec 03, 2018 | 63.09 | 63.13 | 61.75 | 62.39 | 28,417 | +2.05(+3.40%) |
Nov 30, 2018 | 59.15 | 60.34 | 58.90 | 60.34 | 12,495 | +1.80(+3.08%) |
Nov 29, 2018 | 58.96 | 59.36 | 58.21 | 58.53 | 9,307 | -2.02(-3.33%) |
Nov 28, 2018 | 58.71 | 60.72 | 58.23 | 60.55 | 8,815 | +2.91(+5.05%) |
Nov 27, 2018 | 56.94 | 57.92 | 56.94 | 57.64 | 3,341 | -0.14(-0.24%) |
Nov 26, 2018 | 57.55 | 57.98 | 57.39 | 57.78 | 5,925 | +1.59(+2.83%) |
Nov 23, 2018 | 55.36 | 56.19 | 55.17 | 56.19 | 3,476 | -0.99(-1.74%) |
Nov 21, 2018 | 57.18 | 57.18 | 57.18 | 0 | +1.98(+3.58%) | |
Nov 20, 2018 | 55.42 | 55.79 | 54.60 | 55.20 | 4,017 | -1.75(-3.07%) |
Nov 19, 2018 | 58.07 | 58.07 | 56.37 | 56.95 | 17,976 | -1.87(-3.18%) |
Nov 16, 2018 | 57.50 | 59.57 | 57.50 | 58.82 | 8,040 | +0.41(+0.71%) |
Nov 15, 2018 | 56.81 | 59.23 | 56.54 | 58.40 | 9,549 | +2.13(+3.78%) |
Nov 14, 2018 | 56.88 | 57.01 | 55.82 | 56.28 | 3,215 | +0.48(+0.86%) |
Nov 13, 2018 | 55.48 | 57.00 | 55.01 | 55.80 | 8,123 | +2.18(+4.07%) |
Nov 12, 2018 | 54.64 | 54.64 | 53.47 | 53.62 | 11,431 | -1.08(-1.97%) |
Nov 09, 2018 | 54.58 | 54.92 | 53.84 | 54.70 | 13,907 | -2.78(-4.84%) |
Nov 08, 2018 | 58.80 | 59.19 | 56.79 | 57.47 | 5,247 | -2.85(-4.73%) |
Nov 07, 2018 | 59.42 | 60.63 | 58.76 | 60.33 | 16,271 | +2.61(+4.53%) |
Nov 06, 2018 | 57.73 | 58.12 | 57.45 | 57.71 | 2,672 | -0.49(-0.84%) |
Nov 05, 2018 | 57.51 | 58.36 | 57.47 | 58.20 | 10,505 | +0.36(+0.62%) |
Nov 02, 2018 | 59.54 | 59.91 | 56.51 | 57.84 | 19,232 | +0.25(+0.43%) |
Nov 01, 2018 | 54.93 | 57.67 | 54.76 | 57.59 | 15,265 | +4.59(+8.66%) |
Oct 31, 2018 | 52.72 | 53.66 | 52.72 | 53.00 | 10,264 | +1.17(+2.25%) |
Oct 30, 2018 | 50.90 | 51.97 | 50.87 | 51.83 | 5,250 | +1.46(+2.91%) |
Oct 29, 2018 | 52.57 | 52.57 | 49.61 | 50.37 | 9,733 | -2.02(-3.86%) |
Oct 26, 2018 | 51.91 | 53.38 | 51.45 | 52.39 | 9,887 | -1.78(-3.28%) |
Oct 25, 2018 | 53.01 | 54.63 | 52.83 | 54.17 | 8,194 | +2.45(+4.73%) |
Oct 24, 2018 | 54.54 | 54.54 | 51.72 | 51.72 | 6,606 | -3.96(-7.11%) |
Oct 23, 2018 | 53.34 | 55.68 | 52.86 | 55.68 | 9,221 | -0.93(-1.65%) |
Oct 22, 2018 | 57.24 | 57.24 | 56.14 | 56.62 | 20,102 | +2.76(+5.13%) |
Oct 19, 2018 | 53.83 | 54.69 | 53.44 | 53.86 | 21,731 | +1.75(+3.36%) |
Oct 18, 2018 | 53.31 | 53.33 | 51.54 | 52.11 | 9,884 | -2.47(-4.52%) |
Oct 17, 2018 | 55.71 | 55.71 | 54.36 | 54.58 | 3,814 | -1.47(-2.63%) |
Oct 16, 2018 | 54.43 | 56.05 | 54.43 | 56.05 | 8,065 | +2.01(+3.71%) |
Oct 15, 2018 | 54.06 | 54.79 | 53.51 | 54.04 | 5,528 | -1.73(-3.10%) |
Oct 12, 2018 | 55.48 | 55.77 | 54.34 | 55.77 | 19,666 | +2.73(+5.15%) |
Oct 11, 2018 | 53.27 | 54.30 | 52.16 | 53.04 | 32,251 | -0.89(-1.66%) |
Oct 10, 2018 | 56.84 | 56.88 | 53.93 | 53.93 | 28,694 | -3.13(-5.48%) |
Oct 09, 2018 | 56.56 | 57.24 | 56.56 | 57.06 | 3,626 | -0.29(-0.51%) |
Oct 08, 2018 | 56.17 | 57.39 | 56.11 | 57.36 | 8,283 | -0.74(-1.27%) |
Oct 05, 2018 | 57.97 | 58.44 | 57.06 | 58.09 | 5,758 | +0.33(+0.57%) |
Oct 04, 2018 | 59.07 | 59.07 | 57.01 | 57.76 | 15,067 | -2.78(-4.59%) |
Oct 03, 2018 | 62.01 | 62.01 | 60.24 | 60.54 | 5,144 | -0.75(-1.22%) |
Oct 02, 2018 | 61.19 | 61.98 | 60.82 | 61.29 | 13,941 | -3.38(-5.22%) |