Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.36 | 54.44 | 54.22 | 54.40 | 1,600 | -0.63(-1.14%) |
Nov 29, 2018 | 54.92 | 55.07 | 54.79 | 55.03 | 4,031 | +0.28(+0.50%) |
Nov 28, 2018 | 54.00 | 54.75 | 54.00 | 54.75 | 2,101 | +1.31(+2.45%) |
Nov 27, 2018 | 53.44 | 53.44 | 53.44 | 53.44 | 219 | +0.01(+0.02%) |
Nov 26, 2018 | 53.33 | 53.45 | 53.33 | 53.43 | 593 | +0.58(+1.10%) |
Nov 23, 2018 | 52.78 | 52.85 | 52.68 | 52.85 | 2,100 | -0.24(-0.45%) |
Nov 21, 2018 | 53.09 | 53.09 | 53.09 | 0 | +0.68(+1.30%) | |
Nov 20, 2018 | 52.39 | 52.44 | 52.39 | 52.41 | 1,218 | -0.76(-1.43%) |
Nov 19, 2018 | 53.31 | 53.32 | 53.16 | 53.17 | 2,354 | -0.23(-0.43%) |
Nov 16, 2018 | 53.09 | 53.58 | 53.09 | 53.40 | 3,400 | +0.30(+0.56%) |
Nov 15, 2018 | 52.35 | 53.44 | 52.35 | 53.10 | 4,490 | +0.94(+1.80%) |
Nov 14, 2018 | 51.66 | 52.16 | 51.66 | 52.16 | 730 | +0.70(+1.36%) |
Nov 13, 2018 | 51.54 | 51.68 | 51.43 | 51.46 | 491 | +0.21(+0.41%) |
Nov 12, 2018 | 51.50 | 51.52 | 51.22 | 51.25 | 2,247 | -0.64(-1.23%) |
Nov 09, 2018 | 52.05 | 52.07 | 51.89 | 51.89 | 1,100 | -0.84(-1.59%) |
Nov 08, 2018 | 53.17 | 53.21 | 52.55 | 52.73 | 1,229 | -1.39(-2.57%) |
Nov 07, 2018 | 53.66 | 54.20 | 53.66 | 54.12 | 4,727 | +1.25(+2.37%) |
Nov 06, 2018 | 52.87 | 52.87 | 52.87 | 52.87 | 678 | -0.18(-0.34%) |
Nov 05, 2018 | 52.87 | 53.13 | 52.87 | 53.05 | 3,991 | +0.70(+1.34%) |
Nov 02, 2018 | 53.20 | 53.20 | 52.35 | 52.35 | 1,100 | +0.23(+0.45%) |
Nov 01, 2018 | 51.84 | 52.25 | 51.84 | 52.12 | 864 | +1.55(+3.08%) |
Oct 31, 2018 | 50.81 | 50.99 | 50.33 | 50.56 | 4,164 | +0.87(+1.75%) |
Oct 30, 2018 | 50.00 | 50.12 | 49.69 | 49.69 | 1,414 | -0.63(-1.25%) |
Oct 29, 2018 | 50.45 | 50.45 | 50.32 | 50.32 | 605 | -0.06(-0.12%) |
Oct 26, 2018 | 50.16 | 50.49 | 50.06 | 50.38 | 2,100 | -0.22(-0.43%) |
Oct 25, 2018 | 48.85 | 50.92 | 48.85 | 50.60 | 4,084 | +1.03(+2.08%) |
Oct 24, 2018 | 51.11 | 51.11 | 49.57 | 49.57 | 879 | -1.66(-3.24%) |
Oct 23, 2018 | 50.20 | 51.23 | 50.19 | 51.23 | 2,588 | -0.02(-0.04%) |
Oct 22, 2018 | 51.69 | 51.69 | 51.24 | 51.25 | 1,430 | +0.44(+0.87%) |
Oct 19, 2018 | 51.20 | 51.21 | 50.81 | 50.81 | 1,200 | +0.07(+0.14%) |
Oct 18, 2018 | 51.11 | 51.27 | 50.58 | 50.74 | 2,424 | -1.16(-2.24%) |
Oct 17, 2018 | 51.97 | 51.97 | 51.64 | 51.90 | 9,807 | -0.55(-1.05%) |
Oct 16, 2018 | 51.80 | 52.45 | 51.80 | 52.45 | 5,656 | +1.41(+2.75%) |
Oct 15, 2018 | 51.19 | 51.35 | 51.03 | 51.05 | 2,353 | -0.62(-1.21%) |
Oct 12, 2018 | 50.46 | 51.67 | 50.46 | 51.67 | 17,600 | +1.80(+3.61%) |
Oct 11, 2018 | 50.33 | 50.75 | 49.87 | 49.87 | 6,338 | -1.19(-2.32%) |
Oct 10, 2018 | 51.87 | 51.87 | 51.06 | 51.06 | 875 | -1.04(-2.00%) |
Oct 09, 2018 | 52.01 | 52.10 | 52.01 | 52.10 | 341 | +0.28(+0.54%) |
Oct 08, 2018 | 51.79 | 52.06 | 51.47 | 51.82 | 2,411 | -0.28(-0.54%) |
Oct 05, 2018 | 51.92 | 52.10 | 51.71 | 52.10 | 3,300 | +0.04(+0.08%) |
Oct 04, 2018 | 52.20 | 52.20 | 51.92 | 52.06 | 965 | -1.09(-2.06%) |
Oct 03, 2018 | 53.99 | 53.99 | 53.15 | 53.15 | 2,954 | -0.80(-1.48%) |
Oct 02, 2018 | 54.19 | 54.19 | 53.95 | 53.95 | 663 | -0.80(-1.46%) |
Oct 01, 2018 | 55.06 | 55.06 | 54.75 | 54.75 | 1,602 | -0.02(-0.03%) |
Sep 28, 2018 | 54.87 | 54.87 | 54.40 | 54.77 | 71,500 | -0.47(-0.86%) |
Sep 27, 2018 | 55.27 | 55.27 | 54.95 | 55.24 | 3,047 | +0.13(+0.24%) |
Sep 26, 2018 | 54.92 | 55.34 | 54.72 | 55.11 | 1,800 | +0.10(+0.18%) |
Sep 25, 2018 | 55.01 | 55.01 | 55.01 | 55.01 | 85 | -0.16(-0.29%) |
Sep 24, 2018 | 55.21 | 55.21 | 55.17 | 55.17 | 1,721 | +0.01(+0.02%) |
Sep 21, 2018 | 55.16 | 55.16 | 55.16 | 55.16 | 100 | +0.00(+0.00%) |
Sep 20, 2018 | 55.05 | 55.52 | 55.05 | 55.16 | 2,213 | -0.27(-0.49%) |
Sep 19, 2018 | 55.25 | 55.43 | 55.25 | 55.43 | 358 | +1.24(+2.29%) |
Sep 18, 2018 | 54.23 | 54.64 | 54.18 | 54.19 | 4,209 | +0.02(+0.04%) |
Sep 17, 2018 | 54.16 | 54.17 | 53.98 | 54.17 | 713 | -0.54(-0.98%) |
Sep 14, 2018 | 55.02 | 55.02 | 54.70 | 54.70 | 400 | -0.18(-0.32%) |
Sep 13, 2018 | 54.89 | 54.97 | 54.77 | 54.88 | 4,427 | +0.87(+1.62%) |
Sep 12, 2018 | 54.38 | 54.38 | 54.01 | 54.01 | 461 | +0.51(+0.96%) |
Sep 11, 2018 | 53.41 | 53.63 | 53.41 | 53.49 | 942 | -0.32(-0.59%) |
Sep 10, 2018 | 53.57 | 53.81 | 53.57 | 53.81 | 481 | -0.30(-0.56%) |
Sep 07, 2018 | 54.26 | 54.67 | 54.11 | 54.11 | 800 | +0.10(+0.19%) |
Sep 06, 2018 | 54.24 | 54.45 | 53.80 | 54.01 | 2,020 | -0.45(-0.83%) |
Sep 05, 2018 | 54.28 | 54.46 | 54.28 | 54.46 | 634 | -0.47(-0.85%) |