Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.49 | 51.96 | 51.49 | 51.90 | 37,257 | +0.48(+0.93%) |
Dec 28, 2018 | 51.78 | 51.96 | 51.35 | 51.42 | 19,573 | -0.19(-0.37%) |
Dec 27, 2018 | 50.31 | 51.61 | 49.94 | 51.61 | 60,480 | +0.65(+1.27%) |
Dec 26, 2018 | 49.08 | 50.96 | 48.65 | 50.96 | 16,378 | +1.95(+3.98%) |
Dec 24, 2018 | 49.70 | 49.94 | 49.01 | 49.01 | 31,918 | -1.20(-2.39%) |
Dec 21, 2018 | 50.79 | 51.30 | 50.18 | 50.22 | 18,128 | -0.41(-0.82%) |
Dec 20, 2018 | 51.23 | 51.44 | 50.56 | 50.63 | 63,793 | -0.65(-1.27%) |
Dec 19, 2018 | 51.41 | 52.46 | 51.17 | 51.28 | 74,351 | -0.21(-0.41%) |
Dec 18, 2018 | 51.52 | 52.05 | 51.16 | 51.49 | 15,715 | +0.16(+0.32%) |
Dec 17, 2018 | 51.65 | 52.19 | 51.20 | 51.33 | 122,476 | -0.50(-0.97%) |
Dec 14, 2018 | 51.86 | 52.33 | 51.73 | 51.83 | 45,520 | -0.48(-0.92%) |
Dec 13, 2018 | 52.28 | 52.31 | 52.10 | 52.31 | 4,423 | -0.08(-0.15%) |
Dec 12, 2018 | 52.52 | 52.81 | 52.39 | 52.39 | 6,798 | +0.36(+0.69%) |
Dec 11, 2018 | 53.14 | 53.26 | 51.89 | 52.03 | 21,299 | -0.48(-0.91%) |
Dec 10, 2018 | 52.97 | 52.97 | 51.69 | 52.51 | 7,572 | -0.52(-0.99%) |
Dec 07, 2018 | 53.57 | 54.28 | 52.81 | 53.03 | 11,519 | -0.27(-0.51%) |
Dec 06, 2018 | 54.22 | 54.22 | 52.81 | 53.31 | 47,452 | -1.50(-2.74%) |
Dec 04, 2018 | 56.09 | 56.09 | 54.81 | 54.81 | 8,835 | -1.20(-2.14%) |
Dec 03, 2018 | 57.18 | 57.18 | 56.01 | 56.01 | 1,744 | +0.05(+0.08%) |
Nov 30, 2018 | 56.36 | 56.36 | 55.96 | 55.96 | 2,348 | -0.43(-0.76%) |
Nov 29, 2018 | 56.16 | 56.39 | 56.02 | 56.39 | 3,724 | +0.45(+0.80%) |
Nov 28, 2018 | 55.26 | 55.94 | 55.13 | 55.94 | 2,145 | +0.81(+1.46%) |
Nov 27, 2018 | 55.43 | 55.43 | 55.14 | 55.14 | 1,334 | -0.47(-0.84%) |
Nov 26, 2018 | 55.76 | 55.83 | 55.40 | 55.60 | 2,661 | +0.41(+0.75%) |
Nov 23, 2018 | 54.99 | 55.19 | 54.99 | 55.19 | 671 | -0.26(-0.47%) |
Nov 21, 2018 | 55.45 | 55.45 | 55.45 | 0 | +0.36(+0.66%) | |
Nov 20, 2018 | 55.12 | 55.24 | 54.88 | 55.09 | 6,915 | -0.47(-0.84%) |
Nov 19, 2018 | 55.87 | 55.87 | 55.28 | 55.56 | 3,134 | -0.13(-0.22%) |
Nov 16, 2018 | 55.28 | 55.69 | 55.23 | 55.69 | 3,690 | +0.27(+0.48%) |
Nov 15, 2018 | 54.60 | 55.60 | 54.60 | 55.42 | 29,878 | +0.37(+0.67%) |
Nov 14, 2018 | 56.41 | 56.41 | 54.84 | 55.05 | 3,820 | -1.06(-1.90%) |
Nov 13, 2018 | 56.11 | 56.62 | 56.11 | 56.11 | 5,298 | -0.07(-0.12%) |
Nov 12, 2018 | 57.12 | 57.12 | 56.18 | 56.18 | 4,223 | -0.92(-1.61%) |
Nov 09, 2018 | 57.20 | 57.20 | 56.83 | 57.10 | 5,592 | -0.04(-0.08%) |
Nov 08, 2018 | 57.44 | 57.44 | 57.14 | 57.14 | 1,085 | -0.16(-0.28%) |
Nov 07, 2018 | 56.54 | 57.30 | 56.54 | 57.30 | 10,640 | +1.03(+1.83%) |
Nov 06, 2018 | 56.00 | 56.45 | 55.99 | 56.28 | 3,684 | +0.35(+0.63%) |
Nov 05, 2018 | 55.78 | 56.03 | 55.74 | 55.92 | 5,136 | +0.92(+1.67%) |
Nov 02, 2018 | 55.54 | 55.54 | 54.59 | 55.01 | 13,197 | +0.06(+0.12%) |
Nov 01, 2018 | 54.78 | 54.94 | 54.78 | 54.94 | 23,929 | +0.09(+0.16%) |
Oct 31, 2018 | 54.93 | 55.61 | 54.86 | 54.86 | 6,385 | +0.45(+0.83%) |
Oct 30, 2018 | 53.63 | 54.41 | 53.50 | 54.41 | 14,503 | +1.15(+2.17%) |
Oct 29, 2018 | 53.95 | 54.44 | 53.25 | 53.25 | 8,800 | -0.14(-0.27%) |
Oct 26, 2018 | 53.38 | 53.80 | 52.83 | 53.40 | 13,085 | -0.44(-0.81%) |
Oct 25, 2018 | 53.56 | 54.25 | 53.56 | 53.83 | 10,677 | +0.52(+0.97%) |
Oct 24, 2018 | 54.89 | 54.89 | 53.26 | 53.32 | 9,057 | -1.55(-2.82%) |
Oct 23, 2018 | 54.72 | 54.96 | 54.32 | 54.86 | 4,477 | -0.72(-1.30%) |
Oct 22, 2018 | 56.31 | 56.31 | 55.59 | 55.59 | 2,476 | -0.68(-1.21%) |
Oct 19, 2018 | 56.20 | 56.49 | 56.18 | 56.27 | 2,460 | +0.00(+0.00%) |
Oct 18, 2018 | 56.58 | 56.89 | 56.11 | 56.27 | 1,892 | -0.49(-0.87%) |
Oct 17, 2018 | 56.21 | 57.10 | 56.21 | 56.76 | 5,818 | +0.55(+0.97%) |
Oct 16, 2018 | 55.81 | 56.25 | 55.53 | 56.21 | 6,143 | +0.48(+0.86%) |
Oct 15, 2018 | 55.72 | 56.03 | 55.61 | 55.74 | 13,408 | -0.19(-0.34%) |
Oct 12, 2018 | 56.86 | 56.86 | 54.87 | 55.93 | 7,940 | -0.18(-0.32%) |
Oct 11, 2018 | 58.05 | 58.05 | 56.05 | 56.11 | 15,362 | -2.18(-3.74%) |
Oct 10, 2018 | 59.85 | 59.87 | 58.29 | 58.29 | 9,258 | -1.72(-2.86%) |
Oct 09, 2018 | 59.54 | 60.07 | 59.54 | 60.00 | 9,565 | +0.14(+0.24%) |
Oct 08, 2018 | 59.23 | 59.95 | 59.10 | 59.86 | 4,714 | +0.56(+0.95%) |
Oct 05, 2018 | 59.60 | 59.85 | 59.30 | 59.30 | 12,526 | -0.30(-0.51%) |
Oct 04, 2018 | 59.25 | 59.66 | 59.24 | 59.60 | 9,647 | +0.36(+0.60%) |
Oct 03, 2018 | 59.28 | 59.54 | 59.13 | 59.24 | 2,410 | +0.24(+0.41%) |
Oct 02, 2018 | 58.93 | 59.18 | 58.71 | 59.00 | 6,284 | +0.03(+0.05%) |