Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.44 | 55.93 | 55.23 | 55.79 | 493,430 | +0.74(+1.34%) |
Dec 28, 2018 | 55.93 | 56.11 | 54.85 | 55.05 | 472,464 | -0.51(-0.91%) |
Dec 27, 2018 | 53.42 | 55.57 | 53.42 | 55.56 | 646,919 | +1.38(+2.55%) |
Dec 26, 2018 | 52.63 | 54.21 | 52.05 | 54.18 | 470,691 | +1.87(+3.57%) |
Dec 24, 2018 | 53.70 | 53.85 | 52.22 | 52.31 | 436,800 | -1.98(-3.66%) |
Dec 21, 2018 | 54.20 | 54.88 | 53.37 | 54.29 | 1,423,250 | +0.23(+0.43%) |
Dec 20, 2018 | 55.00 | 55.98 | 53.56 | 54.06 | 680,982 | -1.22(-2.20%) |
Dec 19, 2018 | 56.48 | 57.16 | 55.01 | 55.28 | 864,724 | -0.99(-1.76%) |
Dec 18, 2018 | 55.74 | 56.68 | 55.69 | 56.27 | 626,801 | +0.91(+1.65%) |
Dec 17, 2018 | 56.21 | 56.70 | 55.07 | 55.35 | 593,797 | -1.26(-2.23%) |
Dec 14, 2018 | 57.00 | 57.60 | 56.38 | 56.62 | 465,886 | -0.93(-1.62%) |
Dec 13, 2018 | 58.12 | 58.43 | 57.30 | 57.55 | 448,867 | -0.32(-0.55%) |
Dec 12, 2018 | 57.32 | 58.54 | 57.16 | 57.87 | 485,462 | +1.31(+2.32%) |
Dec 11, 2018 | 58.38 | 58.40 | 55.72 | 56.56 | 532,760 | -0.94(-1.64%) |
Dec 10, 2018 | 57.72 | 58.18 | 57.09 | 57.50 | 950,517 | -0.36(-0.62%) |
Dec 07, 2018 | 58.42 | 59.37 | 57.59 | 57.86 | 807,927 | -0.48(-0.82%) |
Dec 06, 2018 | 57.75 | 58.39 | 56.96 | 58.34 | 1,086,166 | -0.12(-0.20%) |
Dec 04, 2018 | 60.66 | 61.00 | 58.33 | 58.46 | 741,533 | -2.54(-4.16%) |
Dec 03, 2018 | 61.20 | 62.02 | 59.66 | 61.00 | 615,067 | +0.99(+1.65%) |
Nov 30, 2018 | 59.09 | 60.04 | 58.92 | 60.00 | 593,946 | +0.91(+1.55%) |
Nov 29, 2018 | 59.10 | 59.39 | 58.71 | 59.09 | 299,073 | -0.01(-0.02%) |
Nov 28, 2018 | 57.80 | 59.16 | 57.41 | 59.10 | 330,609 | +1.74(+3.04%) |
Nov 27, 2018 | 57.67 | 57.86 | 57.15 | 57.36 | 404,905 | -0.60(-1.04%) |
Nov 26, 2018 | 58.49 | 58.82 | 57.71 | 57.96 | 410,774 | -0.11(-0.18%) |
Nov 23, 2018 | 57.39 | 58.45 | 57.20 | 58.07 | 145,223 | +0.23(+0.40%) |
Nov 21, 2018 | 57.83 | 57.83 | 57.83 | 0 | +1.15(+2.03%) | |
Nov 20, 2018 | 55.07 | 56.76 | 54.82 | 56.69 | 664,473 | -0.59(-1.04%) |
Nov 19, 2018 | 58.80 | 58.80 | 57.17 | 57.28 | 437,749 | -1.45(-2.47%) |
Nov 16, 2018 | 58.17 | 59.00 | 57.90 | 58.73 | 282,532 | +0.39(+0.67%) |
Nov 15, 2018 | 57.15 | 58.62 | 57.15 | 58.34 | 210,186 | +0.67(+1.16%) |
Nov 14, 2018 | 59.10 | 59.10 | 57.53 | 57.67 | 473,877 | -1.06(-1.81%) |
Nov 13, 2018 | 58.58 | 59.44 | 58.43 | 58.73 | 459,530 | -0.18(-0.30%) |
Nov 12, 2018 | 60.19 | 60.19 | 58.86 | 58.90 | 329,719 | -1.31(-2.18%) |
Nov 09, 2018 | 60.45 | 60.59 | 59.76 | 60.22 | 619,126 | -0.54(-0.88%) |
Nov 08, 2018 | 59.92 | 60.89 | 59.74 | 60.75 | 578,729 | +0.81(+1.35%) |
Nov 07, 2018 | 58.34 | 60.17 | 58.13 | 59.95 | 779,671 | +2.04(+3.53%) |
Nov 06, 2018 | 57.04 | 58.02 | 57.04 | 57.90 | 1,175,295 | +0.78(+1.36%) |
Nov 05, 2018 | 57.09 | 57.61 | 56.75 | 57.12 | 530,698 | +0.05(+0.09%) |
Nov 02, 2018 | 58.08 | 58.44 | 56.41 | 57.08 | 676,886 | -0.54(-0.95%) |
Nov 01, 2018 | 57.04 | 58.03 | 57.04 | 57.62 | 819,800 | +0.83(+1.46%) |
Oct 31, 2018 | 57.23 | 57.66 | 56.75 | 56.79 | 671,383 | +0.16(+0.29%) |
Oct 30, 2018 | 55.20 | 56.95 | 54.79 | 56.63 | 480,472 | +1.27(+2.30%) |
Oct 29, 2018 | 57.22 | 57.47 | 54.82 | 55.36 | 580,903 | -1.38(-2.43%) |
Oct 26, 2018 | 55.53 | 57.60 | 55.53 | 56.73 | 756,937 | +0.54(+0.97%) |
Oct 25, 2018 | 57.18 | 57.62 | 56.06 | 56.19 | 679,683 | -0.37(-0.65%) |
Oct 24, 2018 | 58.82 | 59.32 | 56.47 | 56.56 | 817,818 | -2.18(-3.72%) |
Oct 23, 2018 | 59.19 | 59.41 | 55.57 | 58.74 | 1,535,514 | -1.84(-3.04%) |
Oct 22, 2018 | 61.22 | 61.43 | 60.34 | 60.59 | 818,541 | -0.63(-1.03%) |
Oct 19, 2018 | 61.12 | 61.83 | 60.85 | 61.22 | 679,347 | +0.02(+0.03%) |
Oct 18, 2018 | 61.19 | 61.58 | 60.65 | 61.20 | 963,552 | -0.43(-0.69%) |
Oct 17, 2018 | 62.03 | 62.33 | 61.02 | 61.63 | 799,408 | -0.41(-0.66%) |
Oct 16, 2018 | 60.88 | 62.08 | 60.21 | 62.03 | 551,540 | +1.77(+2.93%) |
Oct 15, 2018 | 59.32 | 60.76 | 59.15 | 60.27 | 824,785 | +1.08(+1.82%) |
Oct 12, 2018 | 60.00 | 61.35 | 58.87 | 59.19 | 847,613 | +0.02(+0.03%) |
Oct 11, 2018 | 60.53 | 61.16 | 59.01 | 59.17 | 905,066 | -1.47(-2.42%) |
Oct 10, 2018 | 62.88 | 62.88 | 60.53 | 60.64 | 680,624 | -2.44(-3.86%) |
Oct 09, 2018 | 65.15 | 65.40 | 62.82 | 63.07 | 1,156,895 | -2.25(-3.45%) |
Oct 08, 2018 | 65.34 | 65.62 | 64.74 | 65.32 | 864,187 | -0.13(-0.19%) |
Oct 05, 2018 | 65.39 | 66.07 | 64.43 | 65.45 | 1,124,586 | +0.06(+0.09%) |
Oct 04, 2018 | 65.20 | 65.57 | 64.73 | 65.39 | 768,756 | +0.21(+0.33%) |
Oct 03, 2018 | 65.02 | 66.27 | 64.82 | 65.18 | 695,406 | +0.37(+0.57%) |
Oct 02, 2018 | 64.70 | 65.23 | 64.56 | 64.81 | 316,827 | +0.10(+0.15%) |