Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 58.18 | 60.05 | 58.12 | 58.20 | 22,149 | -0.17(-0.29%) |
Dec 28, 2018 | 57.92 | 59.20 | 57.24 | 58.37 | 38,206 | -0.30(-0.51%) |
Dec 27, 2018 | 59.71 | 62.05 | 58.67 | 58.67 | 27,547 | -0.21(-0.35%) |
Dec 26, 2018 | 62.52 | 63.95 | 58.84 | 58.88 | 55,994 | -4.21(-6.67%) |
Dec 24, 2018 | 58.74 | 63.18 | 58.74 | 63.08 | 39,095 | +4.18(+7.09%) |
Dec 21, 2018 | 57.15 | 59.09 | 55.18 | 58.91 | 48,657 | +1.49(+2.59%) |
Dec 20, 2018 | 55.74 | 58.21 | 55.65 | 57.42 | 32,649 | +1.64(+2.94%) |
Dec 19, 2018 | 54.65 | 56.03 | 54.14 | 55.78 | 14,978 | +1.20(+2.21%) |
Dec 18, 2018 | 54.97 | 55.01 | 53.88 | 54.58 | 28,507 | -1.04(-1.86%) |
Dec 17, 2018 | 51.81 | 55.80 | 51.56 | 55.61 | 24,728 | +3.88(+7.50%) |
Dec 14, 2018 | 51.70 | 52.18 | 51.48 | 51.73 | 11,633 | +0.17(+0.33%) |
Dec 13, 2018 | 51.98 | 51.98 | 50.83 | 51.56 | 3,717 | -0.66(-1.26%) |
Dec 12, 2018 | 50.26 | 52.22 | 50.26 | 52.22 | 12,775 | +1.69(+3.35%) |
Dec 11, 2018 | 50.36 | 50.53 | 49.73 | 50.53 | 4,719 | +0.00(+0.00%) |
Dec 10, 2018 | 50.06 | 51.64 | 49.93 | 50.53 | 21,518 | +0.60(+1.21%) |
Dec 07, 2018 | 48.83 | 50.25 | 48.83 | 49.93 | 14,501 | +1.26(+2.59%) |
Dec 06, 2018 | 51.77 | 52.59 | 48.59 | 48.66 | 20,598 | -2.52(-4.93%) |
Dec 04, 2018 | 49.76 | 51.39 | 49.49 | 51.19 | 16,307 | +1.45(+2.91%) |
Dec 03, 2018 | 49.83 | 50.51 | 49.74 | 49.74 | 11,277 | -0.53(-1.05%) |
Nov 30, 2018 | 51.22 | 51.22 | 50.17 | 50.26 | 12,854 | -0.83(-1.62%) |
Nov 29, 2018 | 51.13 | 51.77 | 50.70 | 51.09 | 22,648 | -0.09(-0.18%) |
Nov 28, 2018 | 52.11 | 52.26 | 51.16 | 51.19 | 10,803 | -1.02(-1.95%) |
Nov 27, 2018 | 52.73 | 52.90 | 52.13 | 52.20 | 10,063 | -0.36(-0.68%) |
Nov 26, 2018 | 52.20 | 52.96 | 52.13 | 52.56 | 12,070 | -0.30(-0.57%) |
Nov 23, 2018 | 52.45 | 53.28 | 52.41 | 52.86 | 5,896 | +0.36(+0.68%) |
Nov 21, 2018 | 52.50 | 52.50 | 52.50 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 52.09 | 52.58 | 51.39 | 52.52 | 17,777 | +1.05(+2.05%) |
Nov 19, 2018 | 51.79 | 52.15 | 50.83 | 51.47 | 15,459 | -0.11(-0.22%) |
Nov 16, 2018 | 52.88 | 53.11 | 51.54 | 51.58 | 15,670 | -1.34(-2.53%) |
Nov 15, 2018 | 52.34 | 53.84 | 52.34 | 52.92 | 14,910 | +0.83(+1.59%) |
Nov 14, 2018 | 51.79 | 52.48 | 51.45 | 52.09 | 12,541 | +0.23(+0.44%) |
Nov 13, 2018 | 51.85 | 52.42 | 51.54 | 51.86 | 17,037 | -0.11(-0.22%) |
Nov 12, 2018 | 52.02 | 52.03 | 51.02 | 51.98 | 12,901 | +0.02(+0.04%) |
Nov 09, 2018 | 52.13 | 52.43 | 51.68 | 51.96 | 10,889 | -0.06(-0.11%) |
Nov 08, 2018 | 52.22 | 52.79 | 52.02 | 52.02 | 5,715 | -0.08(-0.14%) |
Nov 07, 2018 | 52.92 | 53.33 | 52.02 | 52.09 | 14,095 | -1.28(-2.40%) |
Nov 06, 2018 | 53.95 | 53.95 | 53.31 | 53.37 | 5,504 | -0.53(-0.98%) |
Nov 05, 2018 | 55.67 | 55.67 | 53.43 | 53.90 | 16,759 | -1.60(-2.88%) |
Nov 02, 2018 | 54.44 | 56.44 | 54.44 | 55.50 | 20,238 | +0.98(+1.80%) |
Nov 01, 2018 | 54.84 | 55.05 | 54.39 | 54.52 | 18,108 | -0.41(-0.75%) |
Oct 31, 2018 | 53.95 | 55.01 | 53.62 | 54.93 | 19,545 | +1.07(+1.99%) |
Oct 30, 2018 | 55.05 | 55.05 | 52.98 | 53.86 | 19,251 | -1.34(-2.42%) |
Oct 29, 2018 | 56.18 | 56.18 | 54.48 | 55.20 | 20,237 | -1.37(-2.43%) |
Oct 26, 2018 | 54.42 | 57.23 | 54.42 | 56.57 | 19,069 | +2.56(+4.74%) |
Oct 25, 2018 | 55.40 | 55.63 | 53.54 | 54.01 | 25,134 | -1.39(-2.51%) |
Oct 24, 2018 | 56.23 | 56.31 | 54.46 | 55.40 | 18,907 | -0.94(-1.67%) |
Oct 23, 2018 | 57.46 | 57.70 | 55.87 | 56.34 | 27,095 | -0.49(-0.86%) |
Oct 22, 2018 | 55.46 | 56.85 | 54.82 | 56.83 | 29,737 | +1.39(+2.51%) |
Oct 19, 2018 | 56.16 | 56.21 | 55.07 | 55.44 | 14,182 | -0.89(-1.59%) |
Oct 18, 2018 | 56.23 | 56.67 | 55.46 | 56.34 | 15,304 | +0.25(+0.45%) |
Oct 17, 2018 | 55.95 | 56.83 | 55.63 | 56.08 | 18,058 | +0.28(+0.51%) |
Oct 16, 2018 | 57.72 | 58.21 | 55.50 | 55.80 | 25,608 | -2.26(-3.89%) |
Oct 15, 2018 | 58.79 | 58.79 | 57.08 | 58.06 | 21,675 | -0.68(-1.15%) |
Oct 12, 2018 | 56.99 | 59.30 | 56.97 | 58.74 | 32,880 | +0.26(+0.45%) |
Oct 11, 2018 | 55.72 | 58.57 | 55.54 | 58.47 | 38,275 | +2.97(+5.36%) |
Oct 10, 2018 | 53.95 | 55.52 | 53.67 | 55.50 | 17,827 | +1.71(+3.19%) |
Oct 09, 2018 | 53.95 | 54.35 | 53.50 | 53.78 | 11,727 | -0.23(-0.42%) |
Oct 08, 2018 | 55.61 | 55.61 | 53.65 | 54.01 | 63,652 | -1.51(-2.71%) |
Oct 05, 2018 | 55.65 | 55.65 | 54.84 | 55.52 | 21,247 | +0.13(+0.24%) |
Oct 04, 2018 | 54.95 | 56.03 | 54.90 | 55.38 | 24,904 | +1.00(+1.83%) |
Oct 03, 2018 | 53.62 | 55.05 | 53.09 | 54.39 | 27,902 | +0.88(+1.65%) |
Oct 02, 2018 | 52.92 | 53.50 | 52.88 | 53.50 | 11,092 | +0.28(+0.53%) |