Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.08 | 52.85 | 51.30 | 51.92 | 176,306 | +0.10(+0.20%) |
Dec 28, 2018 | 51.97 | 52.59 | 51.19 | 51.82 | 139,650 | +0.07(+0.13%) |
Dec 27, 2018 | 50.82 | 51.99 | 50.04 | 51.75 | 102,192 | +0.09(+0.16%) |
Dec 26, 2018 | 49.17 | 51.87 | 49.11 | 51.67 | 166,233 | +2.84(+5.82%) |
Dec 24, 2018 | 49.67 | 50.60 | 48.79 | 48.83 | 63,909 | -1.09(-2.18%) |
Dec 21, 2018 | 50.77 | 51.45 | 49.83 | 49.92 | 513,496 | -0.87(-1.71%) |
Dec 20, 2018 | 50.69 | 52.27 | 50.51 | 50.79 | 139,566 | +0.09(+0.19%) |
Dec 19, 2018 | 52.08 | 53.17 | 50.45 | 50.69 | 241,001 | -1.58(-3.02%) |
Dec 18, 2018 | 53.28 | 53.75 | 52.06 | 52.27 | 158,031 | -0.47(-0.90%) |
Dec 17, 2018 | 53.28 | 53.75 | 52.28 | 52.75 | 130,457 | -0.59(-1.10%) |
Dec 14, 2018 | 53.51 | 54.12 | 52.78 | 53.33 | 124,650 | -0.60(-1.11%) |
Dec 13, 2018 | 55.88 | 55.88 | 53.20 | 53.93 | 97,816 | -1.83(-3.28%) |
Dec 12, 2018 | 56.22 | 56.44 | 55.24 | 55.76 | 86,186 | +0.16(+0.29%) |
Dec 11, 2018 | 55.95 | 56.57 | 55.06 | 55.60 | 124,816 | -0.02(-0.03%) |
Dec 10, 2018 | 56.17 | 56.47 | 54.71 | 55.62 | 241,360 | -0.85(-1.51%) |
Dec 07, 2018 | 58.27 | 59.26 | 56.17 | 56.47 | 114,192 | -1.96(-3.35%) |
Dec 06, 2018 | 57.58 | 58.60 | 56.45 | 58.43 | 136,257 | +0.13(+0.23%) |
Dec 04, 2018 | 61.56 | 61.56 | 58.04 | 58.29 | 112,079 | -3.37(-5.47%) |
Dec 03, 2018 | 62.39 | 63.32 | 61.10 | 61.66 | 136,523 | -0.13(-0.21%) |
Nov 30, 2018 | 61.14 | 62.19 | 61.14 | 61.80 | 173,982 | +0.61(+0.99%) |
Nov 29, 2018 | 60.93 | 61.80 | 60.45 | 61.19 | 109,272 | +0.27(+0.45%) |
Nov 28, 2018 | 60.39 | 61.46 | 59.88 | 60.92 | 138,390 | +0.80(+1.34%) |
Nov 27, 2018 | 60.06 | 60.38 | 59.35 | 60.11 | 153,464 | +0.04(+0.06%) |
Nov 26, 2018 | 59.62 | 60.30 | 59.31 | 60.07 | 115,681 | +0.94(+1.58%) |
Nov 23, 2018 | 58.57 | 59.85 | 58.57 | 59.14 | 35,176 | +0.11(+0.19%) |
Nov 21, 2018 | 59.02 | 59.02 | 59.02 | 0 | +1.04(+1.80%) | |
Nov 20, 2018 | 58.44 | 59.18 | 57.56 | 57.98 | 159,848 | -1.26(-2.13%) |
Nov 19, 2018 | 58.97 | 59.61 | 58.63 | 59.25 | 116,682 | +0.25(+0.42%) |
Nov 16, 2018 | 58.41 | 59.21 | 58.27 | 59.00 | 166,865 | +0.30(+0.51%) |
Nov 15, 2018 | 57.15 | 59.20 | 57.01 | 58.70 | 111,746 | +1.36(+2.37%) |
Nov 14, 2018 | 57.69 | 58.22 | 56.94 | 57.34 | 113,455 | +0.08(+0.13%) |
Nov 13, 2018 | 57.43 | 58.25 | 56.64 | 57.26 | 113,441 | +0.11(+0.20%) |
Nov 12, 2018 | 57.94 | 58.09 | 57.08 | 57.15 | 165,557 | -0.78(-1.35%) |
Nov 09, 2018 | 58.66 | 59.22 | 57.74 | 57.93 | 109,124 | -0.87(-1.48%) |
Nov 08, 2018 | 59.28 | 59.89 | 58.38 | 58.80 | 100,056 | -0.51(-0.86%) |
Nov 07, 2018 | 58.77 | 60.05 | 58.00 | 59.31 | 141,576 | +0.78(+1.34%) |
Nov 06, 2018 | 57.11 | 59.00 | 56.50 | 58.53 | 161,956 | +1.43(+2.51%) |
Nov 05, 2018 | 56.82 | 57.32 | 56.05 | 57.09 | 300,803 | +0.20(+0.35%) |
Nov 02, 2018 | 57.21 | 57.73 | 56.60 | 56.90 | 233,823 | -0.14(-0.25%) |
Nov 01, 2018 | 56.62 | 57.64 | 56.30 | 57.04 | 200,571 | +0.42(+0.73%) |
Oct 31, 2018 | 57.15 | 57.75 | 56.59 | 56.62 | 164,341 | -0.20(-0.35%) |
Oct 30, 2018 | 55.52 | 57.19 | 54.39 | 56.82 | 177,265 | +1.31(+2.36%) |
Oct 29, 2018 | 55.54 | 56.63 | 54.73 | 55.51 | 221,900 | -0.50(-0.89%) |
Oct 26, 2018 | 53.92 | 57.08 | 53.66 | 56.01 | 191,021 | +1.01(+1.84%) |
Oct 25, 2018 | 55.19 | 58.97 | 52.43 | 55.00 | 539,957 | -3.68(-6.27%) |
Oct 24, 2018 | 59.98 | 61.15 | 58.45 | 58.68 | 131,391 | -1.27(-2.13%) |
Oct 23, 2018 | 60.26 | 60.51 | 59.23 | 59.95 | 118,338 | -1.10(-1.81%) |
Oct 22, 2018 | 60.50 | 61.49 | 59.69 | 61.06 | 220,838 | +0.93(+1.55%) |
Oct 19, 2018 | 60.43 | 60.92 | 59.48 | 60.12 | 107,959 | -0.30(-0.50%) |
Oct 18, 2018 | 61.50 | 61.56 | 60.11 | 60.43 | 128,049 | -1.38(-2.23%) |
Oct 17, 2018 | 62.30 | 62.30 | 61.02 | 61.80 | 130,459 | -0.57(-0.91%) |
Oct 16, 2018 | 61.06 | 62.55 | 60.52 | 62.37 | 129,385 | +1.65(+2.72%) |
Oct 15, 2018 | 60.14 | 61.12 | 59.44 | 60.72 | 118,002 | +0.74(+1.23%) |
Oct 12, 2018 | 60.49 | 60.49 | 59.10 | 59.98 | 209,244 | +0.41(+0.68%) |
Oct 11, 2018 | 61.17 | 61.41 | 59.58 | 59.58 | 210,134 | -1.59(-2.59%) |
Oct 10, 2018 | 62.93 | 63.09 | 61.12 | 61.16 | 188,271 | -1.94(-3.07%) |
Oct 09, 2018 | 63.55 | 64.10 | 62.98 | 63.10 | 190,529 | -0.53(-0.83%) |
Oct 08, 2018 | 64.06 | 64.38 | 63.20 | 63.63 | 178,474 | -0.57(-0.88%) |
Oct 05, 2018 | 66.05 | 66.50 | 63.61 | 64.19 | 396,345 | -1.91(-2.88%) |
Oct 04, 2018 | 66.54 | 66.56 | 65.70 | 66.10 | 147,678 | -0.52(-0.78%) |
Oct 03, 2018 | 66.07 | 66.77 | 65.32 | 66.62 | 216,953 | +0.72(+1.09%) |
Oct 02, 2018 | 68.00 | 68.00 | 65.68 | 65.90 | 286,905 | -1.86(-2.74%) |