Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 19, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 58.25 | 58.28 | 58.21 | 58.23 | 352,447 | -0.03(-0.05%) |
Dec 17, 2018 | 58.28 | 58.31 | 58.26 | 58.26 | 272,271 | -0.05(-0.09%) |
Dec 14, 2018 | 58.35 | 58.38 | 58.28 | 58.31 | 513,800 | -0.04(-0.07%) |
Dec 13, 2018 | 58.30 | 58.35 | 58.28 | 58.35 | 259,538 | +0.02(+0.03%) |
Dec 12, 2018 | 58.25 | 58.40 | 58.25 | 58.33 | 447,263 | +0.09(+0.15%) |
Dec 11, 2018 | 58.23 | 58.35 | 58.22 | 58.24 | 368,202 | +0.04(+0.07%) |
Dec 10, 2018 | 58.23 | 58.25 | 58.19 | 58.20 | 403,009 | +0.00(+0.00%) |
Dec 07, 2018 | 58.18 | 58.23 | 58.16 | 58.20 | 181,800 | +0.02(+0.03%) |
Dec 06, 2018 | 58.27 | 58.30 | 58.15 | 58.18 | 363,578 | -0.11(-0.19%) |
Dec 04, 2018 | 58.28 | 58.34 | 58.27 | 58.29 | 182,800 | +0.01(+0.02%) |
Dec 03, 2018 | 58.29 | 58.33 | 58.27 | 58.28 | 330,088 | -0.01(-0.02%) |
Nov 30, 2018 | 58.27 | 58.40 | 58.27 | 58.29 | 216,000 | +0.02(+0.03%) |
Nov 29, 2018 | 58.28 | 58.33 | 58.26 | 58.27 | 225,680 | +0.00(+0.00%) |
Nov 28, 2018 | 58.26 | 58.39 | 58.25 | 58.27 | 1,008,051 | -0.08(-0.14%) |
Nov 27, 2018 | 58.28 | 58.35 | 58.24 | 58.35 | 229,438 | +0.00(+0.00%) |
Nov 26, 2018 | 58.25 | 58.39 | 58.23 | 58.35 | 381,374 | +0.12(+0.21%) |
Nov 23, 2018 | 58.23 | 58.38 | 58.21 | 58.23 | 108,300 | +0.00(+0.00%) |
Nov 21, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.02(+0.03%) | |
Nov 20, 2018 | 58.29 | 58.34 | 58.20 | 58.21 | 442,485 | -0.09(-0.15%) |
Nov 19, 2018 | 58.20 | 58.37 | 58.20 | 58.30 | 257,806 | +0.00(+0.00%) |
Nov 16, 2018 | 58.25 | 58.32 | 58.18 | 58.30 | 206,700 | +0.00(+0.00%) |
Nov 15, 2018 | 58.18 | 58.33 | 58.18 | 58.30 | 393,306 | +0.10(+0.17%) |
Nov 14, 2018 | 58.21 | 58.21 | 58.14 | 58.20 | 454,390 | +0.06(+0.10%) |
Nov 13, 2018 | 58.30 | 58.35 | 58.14 | 58.14 | 178,603 | -0.15(-0.26%) |
Nov 12, 2018 | 58.20 | 58.33 | 58.17 | 58.29 | 223,324 | -0.03(-0.05%) |
Nov 09, 2018 | 58.25 | 58.38 | 58.12 | 58.32 | 176,400 | +0.00(+0.00%) |
Nov 08, 2018 | 58.16 | 58.39 | 58.16 | 58.32 | 328,917 | +0.07(+0.12%) |
Nov 07, 2018 | 58.05 | 58.25 | 58.05 | 58.25 | 459,524 | +0.11(+0.19%) |
Nov 06, 2018 | 58.06 | 58.15 | 58.02 | 58.14 | 236,200 | +0.06(+0.10%) |
Nov 05, 2018 | 58.05 | 58.15 | 58.01 | 58.08 | 230,229 | +0.02(+0.03%) |
Nov 02, 2018 | 58.12 | 58.17 | 58.02 | 58.06 | 315,100 | -0.05(-0.09%) |
Nov 01, 2018 | 58.19 | 58.30 | 58.09 | 58.11 | 267,282 | -0.11(-0.19%) |
Oct 31, 2018 | 58.00 | 58.23 | 58.00 | 58.22 | 299,946 | +0.19(+0.33%) |
Oct 30, 2018 | 58.00 | 58.14 | 57.98 | 58.03 | 395,390 | +0.04(+0.07%) |
Oct 29, 2018 | 58.08 | 58.09 | 57.97 | 57.99 | 576,403 | -0.11(-0.19%) |
Oct 26, 2018 | 58.04 | 58.11 | 58.00 | 58.10 | 627,400 | +0.06(+0.10%) |
Oct 25, 2018 | 58.04 | 58.12 | 58.04 | 58.04 | 607,632 | +0.00(+0.00%) |
Oct 24, 2018 | 58.05 | 58.12 | 58.04 | 58.04 | 542,980 | -0.03(-0.05%) |
Oct 23, 2018 | 57.97 | 58.11 | 57.97 | 58.07 | 811,876 | +0.17(+0.29%) |
Oct 22, 2018 | 57.90 | 57.97 | 57.84 | 57.90 | 420,984 | -0.03(-0.05%) |
Oct 19, 2018 | 57.46 | 58.09 | 57.46 | 57.93 | 775,600 | -0.15(-0.26%) |
Oct 18, 2018 | 57.98 | 58.09 | 57.90 | 58.08 | 859,210 | +0.08(+0.14%) |
Oct 17, 2018 | 57.88 | 58.00 | 57.86 | 58.00 | 595,595 | +0.03(+0.05%) |
Oct 16, 2018 | 57.80 | 58.00 | 57.80 | 57.97 | 956,416 | +0.13(+0.22%) |
Oct 15, 2018 | 57.99 | 58.00 | 57.83 | 57.84 | 1,016,648 | -0.17(-0.29%) |
Oct 12, 2018 | 57.90 | 58.09 | 57.85 | 58.01 | 1,355,800 | +0.15(+0.26%) |
Oct 11, 2018 | 57.90 | 57.94 | 57.80 | 57.86 | 1,596,786 | -0.05(-0.09%) |
Oct 10, 2018 | 57.99 | 58.03 | 57.89 | 57.91 | 902,070 | -0.07(-0.12%) |
Oct 09, 2018 | 57.97 | 58.05 | 57.68 | 57.98 | 1,005,661 | -0.01(-0.02%) |
Oct 08, 2018 | 58.02 | 58.07 | 57.91 | 57.99 | 1,240,797 | -0.07(-0.12%) |
Oct 05, 2018 | 58.08 | 58.15 | 58.02 | 58.06 | 1,046,300 | -0.05(-0.09%) |
Oct 04, 2018 | 58.03 | 58.17 | 58.03 | 58.11 | 849,779 | +0.05(+0.09%) |
Oct 03, 2018 | 58.08 | 58.17 | 58.05 | 58.06 | 607,269 | -0.02(-0.03%) |
Oct 02, 2018 | 57.97 | 58.20 | 57.96 | 58.08 | 810,921 | -0.02(-0.03%) |
Oct 01, 2018 | 58.28 | 58.34 | 58.08 | 58.10 | 747,850 | -0.22(-0.38%) |
Sep 28, 2018 | 58.12 | 58.33 | 58.10 | 58.32 | 813,500 | +0.07(+0.12%) |
Sep 27, 2018 | 58.12 | 58.25 | 58.05 | 58.25 | 1,032,839 | +0.05(+0.09%) |
Sep 26, 2018 | 58.10 | 58.24 | 58.10 | 58.20 | 1,224,317 | +0.00(+0.00%) |
Sep 25, 2018 | 58.11 | 58.25 | 58.05 | 58.20 | 1,297,138 | -0.02(-0.03%) |
Sep 24, 2018 | 58.09 | 58.30 | 57.90 | 58.22 | 2,809,656 | +0.07(+0.12%) |
Sep 21, 2018 | 58.00 | 58.29 | 57.91 | 58.15 | 7,042,800 | +5.40(+10.24%) |
Sep 20, 2018 | 52.39 | 53.55 | 51.15 | 52.75 | 585,954 | +2.47(+4.91%) |
Sep 19, 2018 | 50.30 | 50.81 | 49.56 | 50.28 | 209,296 | +0.22(+0.44%) |
Sep 18, 2018 | 49.06 | 50.13 | 49.00 | 50.06 | 164,662 | +1.19(+2.44%) |
Sep 17, 2018 | 49.62 | 49.80 | 48.31 | 48.87 | 198,804 | -1.29(-2.57%) |
Sep 14, 2018 | 49.85 | 50.55 | 49.15 | 50.16 | 256,900 | +0.17(+0.34%) |
Sep 13, 2018 | 49.84 | 50.60 | 49.27 | 49.99 | 207,692 | -0.32(-0.64%) |
Sep 12, 2018 | 49.21 | 51.00 | 49.13 | 50.31 | 324,535 | +1.01(+2.05%) |
Sep 11, 2018 | 48.24 | 49.38 | 47.67 | 49.30 | 219,492 | +0.95(+1.96%) |
Sep 10, 2018 | 47.14 | 48.49 | 47.11 | 48.35 | 207,608 | +0.71(+1.49%) |
Sep 07, 2018 | 47.27 | 48.45 | 46.84 | 47.64 | 174,200 | -0.05(-0.10%) |
Sep 06, 2018 | 47.66 | 48.45 | 47.02 | 47.69 | 187,619 | -0.06(-0.13%) |
Sep 05, 2018 | 46.91 | 47.92 | 45.54 | 47.75 | 394,447 | +0.36(+0.76%) |