Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.08 | 52.85 | 51.30 | 51.93 | 176,300 | +0.10(+0.20%) |
Dec 28, 2018 | 51.97 | 52.59 | 51.20 | 51.82 | 139,646 | +0.07(+0.13%) |
Dec 27, 2018 | 50.82 | 51.99 | 50.04 | 51.75 | 102,188 | +0.09(+0.16%) |
Dec 26, 2018 | 49.17 | 51.87 | 49.11 | 51.67 | 166,227 | +2.84(+5.82%) |
Dec 24, 2018 | 49.67 | 50.60 | 48.79 | 48.83 | 63,907 | -1.09(-2.18%) |
Dec 21, 2018 | 50.77 | 51.45 | 49.83 | 49.92 | 513,479 | -0.87(-1.71%) |
Dec 20, 2018 | 50.69 | 52.28 | 50.51 | 50.79 | 139,561 | +0.09(+0.19%) |
Dec 19, 2018 | 52.08 | 53.17 | 50.45 | 50.69 | 240,993 | -1.58(-3.02%) |
Dec 18, 2018 | 53.28 | 53.75 | 52.06 | 52.28 | 158,026 | -0.47(-0.90%) |
Dec 17, 2018 | 53.28 | 53.75 | 52.28 | 52.75 | 130,452 | -0.59(-1.10%) |
Dec 14, 2018 | 53.52 | 54.12 | 52.79 | 53.34 | 124,646 | -0.60(-1.11%) |
Dec 13, 2018 | 55.88 | 55.88 | 53.20 | 53.93 | 97,813 | -1.83(-3.28%) |
Dec 12, 2018 | 56.22 | 56.44 | 55.24 | 55.76 | 86,183 | +0.16(+0.29%) |
Dec 11, 2018 | 55.95 | 56.57 | 55.06 | 55.60 | 124,812 | -0.02(-0.03%) |
Dec 10, 2018 | 56.18 | 56.47 | 54.71 | 55.62 | 241,352 | -0.85(-1.51%) |
Dec 07, 2018 | 58.27 | 59.26 | 56.18 | 56.47 | 114,188 | -1.96(-3.35%) |
Dec 06, 2018 | 57.59 | 58.60 | 56.46 | 58.43 | 136,253 | +0.13(+0.23%) |
Dec 04, 2018 | 61.56 | 61.56 | 58.05 | 58.30 | 112,076 | -3.37(-5.47%) |
Dec 03, 2018 | 62.40 | 63.32 | 61.10 | 61.67 | 136,518 | -0.13(-0.21%) |
Nov 30, 2018 | 61.15 | 62.20 | 61.15 | 61.80 | 173,976 | +0.61(+0.99%) |
Nov 29, 2018 | 60.93 | 61.80 | 60.45 | 61.19 | 109,268 | +0.27(+0.45%) |
Nov 28, 2018 | 60.39 | 61.46 | 59.88 | 60.92 | 138,385 | +0.80(+1.34%) |
Nov 27, 2018 | 60.07 | 60.38 | 59.36 | 60.11 | 153,459 | +0.04(+0.06%) |
Nov 26, 2018 | 59.62 | 60.30 | 59.31 | 60.08 | 115,677 | +0.94(+1.58%) |
Nov 23, 2018 | 58.57 | 59.85 | 58.57 | 59.14 | 35,175 | +0.11(+0.19%) |
Nov 21, 2018 | 59.03 | 59.03 | 59.03 | 0 | +1.04(+1.80%) | |
Nov 20, 2018 | 58.45 | 59.18 | 57.56 | 57.98 | 159,843 | -1.26(-2.13%) |
Nov 19, 2018 | 58.98 | 59.61 | 58.64 | 59.25 | 116,678 | +0.25(+0.42%) |
Nov 16, 2018 | 58.41 | 59.21 | 58.27 | 59.00 | 166,860 | +0.30(+0.51%) |
Nov 15, 2018 | 57.15 | 59.20 | 57.01 | 58.70 | 111,742 | +1.36(+2.37%) |
Nov 14, 2018 | 57.69 | 58.22 | 56.95 | 57.34 | 113,452 | +0.08(+0.13%) |
Nov 13, 2018 | 57.43 | 58.25 | 56.64 | 57.27 | 113,437 | +0.11(+0.20%) |
Nov 12, 2018 | 57.95 | 58.09 | 57.08 | 57.15 | 165,551 | -0.78(-1.35%) |
Nov 09, 2018 | 58.66 | 59.22 | 57.74 | 57.94 | 109,121 | -0.87(-1.48%) |
Nov 08, 2018 | 59.28 | 59.90 | 58.38 | 58.81 | 100,053 | -0.51(-0.86%) |
Nov 07, 2018 | 58.78 | 60.05 | 58.00 | 59.31 | 141,571 | +0.78(+1.34%) |
Nov 06, 2018 | 57.12 | 59.00 | 56.51 | 58.53 | 161,950 | +1.43(+2.51%) |
Nov 05, 2018 | 56.82 | 57.32 | 56.05 | 57.10 | 300,793 | +0.20(+0.35%) |
Nov 02, 2018 | 57.21 | 57.73 | 56.61 | 56.90 | 233,816 | -0.14(-0.25%) |
Nov 01, 2018 | 56.62 | 57.64 | 56.30 | 57.04 | 200,564 | +0.42(+0.73%) |
Oct 31, 2018 | 57.15 | 57.75 | 56.59 | 56.62 | 164,335 | -0.20(-0.35%) |
Oct 30, 2018 | 55.52 | 57.19 | 54.39 | 56.82 | 177,259 | +1.31(+2.36%) |
Oct 29, 2018 | 55.54 | 56.63 | 54.73 | 55.51 | 221,893 | -0.50(-0.89%) |
Oct 26, 2018 | 53.93 | 57.08 | 53.66 | 56.01 | 191,015 | +1.01(+1.84%) |
Oct 25, 2018 | 55.19 | 58.98 | 52.43 | 55.00 | 539,939 | -3.68(-6.27%) |
Oct 24, 2018 | 59.99 | 61.16 | 58.46 | 58.68 | 131,387 | -1.27(-2.13%) |
Oct 23, 2018 | 60.26 | 60.51 | 59.23 | 59.96 | 118,334 | -1.10(-1.81%) |
Oct 22, 2018 | 60.50 | 61.50 | 59.69 | 61.06 | 220,830 | +0.93(+1.55%) |
Oct 19, 2018 | 60.43 | 60.92 | 59.48 | 60.13 | 107,955 | -0.30(-0.50%) |
Oct 18, 2018 | 61.50 | 61.56 | 60.11 | 60.43 | 128,044 | -1.38(-2.23%) |
Oct 17, 2018 | 62.30 | 62.30 | 61.02 | 61.81 | 130,454 | -0.57(-0.91%) |
Oct 16, 2018 | 61.06 | 62.55 | 60.52 | 62.37 | 129,380 | +1.65(+2.72%) |
Oct 15, 2018 | 60.15 | 61.12 | 59.44 | 60.72 | 117,998 | +0.74(+1.23%) |
Oct 12, 2018 | 60.49 | 60.49 | 59.10 | 59.99 | 209,237 | +0.41(+0.68%) |
Oct 11, 2018 | 61.17 | 61.41 | 59.58 | 59.58 | 210,127 | -1.59(-2.59%) |
Oct 10, 2018 | 62.93 | 63.09 | 61.12 | 61.16 | 188,264 | -1.94(-3.07%) |
Oct 09, 2018 | 63.55 | 64.10 | 62.98 | 63.10 | 190,523 | -0.53(-0.83%) |
Oct 08, 2018 | 64.06 | 64.38 | 63.20 | 63.63 | 178,468 | -0.57(-0.88%) |
Oct 05, 2018 | 66.05 | 66.50 | 63.61 | 64.19 | 396,332 | -1.91(-2.88%) |
Oct 04, 2018 | 66.55 | 66.56 | 65.71 | 66.10 | 147,673 | -0.52(-0.78%) |
Oct 03, 2018 | 66.07 | 66.77 | 65.32 | 66.62 | 216,945 | +0.72(+1.09%) |
Oct 02, 2018 | 68.00 | 68.00 | 65.69 | 65.90 | 286,895 | -1.86(-2.74%) |