Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 55.14 | 55.20 | 54.92 | 54.92 | 4,800 | -0.37(-0.67%) |
Dec 28, 2018 | 55.29 | 55.29 | 55.29 | 55.29 | 100 | -0.12(-0.22%) |
Dec 27, 2018 | 55.41 | 55.41 | 55.41 | 55.41 | 237 | +0.38(+0.69%) |
Dec 26, 2018 | 53.47 | 55.14 | 53.47 | 55.03 | 806 | -0.09(-0.16%) |
Dec 24, 2018 | 55.15 | 55.15 | 55.01 | 55.12 | 2,600 | -0.13(-0.24%) |
Dec 21, 2018 | 52.54 | 55.26 | 52.54 | 55.25 | 1,700 | +1.09(+2.02%) |
Dec 20, 2018 | 54.16 | 54.16 | 54.16 | 54.16 | 101 | -0.10(-0.18%) |
Dec 19, 2018 | 53.84 | 54.25 | 53.84 | 54.25 | 200 | +1.00(+1.88%) |
Dec 18, 2018 | 52.92 | 53.38 | 52.92 | 53.25 | 4,918 | -0.08(-0.14%) |
Dec 17, 2018 | 53.35 | 53.35 | 53.33 | 53.33 | 296 | +0.06(+0.11%) |
Dec 14, 2018 | 53.37 | 53.37 | 53.25 | 53.27 | 1,800 | +0.72(+1.37%) |
Dec 13, 2018 | 52.68 | 52.68 | 52.55 | 52.55 | 108 | -0.15(-0.28%) |
Dec 12, 2018 | 52.63 | 52.70 | 52.53 | 52.70 | 226 | -0.23(-0.43%) |
Dec 11, 2018 | 52.92 | 52.92 | 52.92 | 52.92 | 20 | -0.24(-0.46%) |
Dec 10, 2018 | 52.81 | 53.23 | 52.81 | 53.17 | 1,022 | +0.62(+1.17%) |
Dec 07, 2018 | 52.55 | 52.55 | 52.55 | 52.55 | 100 | +0.00(+0.00%) |
Dec 06, 2018 | 52.56 | 52.59 | 52.55 | 52.55 | 822 | +1.85(+3.65%) |
Dec 04, 2018 | 50.70 | 50.70 | 50.70 | 50.70 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 50.59 | 51.26 | 50.58 | 50.70 | 39,700 | -0.75(-1.46%) |
Nov 30, 2018 | 51.57 | 51.57 | 51.45 | 51.45 | 200 | +0.28(+0.55%) |
Nov 29, 2018 | 51.16 | 51.44 | 51.07 | 51.17 | 5,104 | -0.12(-0.23%) |
Nov 28, 2018 | 52.53 | 52.53 | 51.28 | 51.29 | 506 | -1.34(-2.55%) |
Nov 27, 2018 | 52.62 | 52.63 | 52.62 | 52.63 | 561 | +0.06(+0.11%) |
Nov 26, 2018 | 52.21 | 52.57 | 52.21 | 52.57 | 1,780 | +0.08(+0.15%) |
Nov 23, 2018 | 52.49 | 52.49 | 52.49 | 52.49 | 100 | +0.51(+0.98%) |
Nov 21, 2018 | 51.98 | 51.98 | 51.98 | 0 | +0.33(+0.64%) | |
Nov 20, 2018 | 51.65 | 51.65 | 51.65 | 51.65 | 54 | +0.00(+0.00%) |
Nov 19, 2018 | 51.65 | 51.65 | 51.65 | 51.65 | 328 | +0.02(+0.03%) |
Nov 16, 2018 | 51.63 | 51.63 | 51.63 | 51.63 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 52.12 | 52.12 | 51.63 | 51.63 | 883 | -0.71(-1.36%) |
Nov 14, 2018 | 52.56 | 52.56 | 52.33 | 52.34 | 1,109 | -0.38(-0.72%) |
Nov 13, 2018 | 52.72 | 52.72 | 52.72 | 52.72 | 317 | -0.49(-0.92%) |
Nov 12, 2018 | 52.84 | 53.21 | 52.84 | 53.21 | 1,195 | +0.86(+1.64%) |
Nov 09, 2018 | 52.35 | 52.35 | 52.35 | 52.35 | 200 | +0.06(+0.11%) |
Nov 08, 2018 | 52.29 | 52.29 | 52.29 | 52.29 | 831 | +0.46(+0.89%) |
Nov 07, 2018 | 52.80 | 52.80 | 51.79 | 51.83 | 2,677 | -0.89(-1.70%) |
Nov 06, 2018 | 52.58 | 52.72 | 52.58 | 52.72 | 721 | -0.11(-0.20%) |
Nov 05, 2018 | 52.92 | 52.92 | 52.76 | 52.83 | 2,018 | +0.13(+0.25%) |
Nov 02, 2018 | 52.70 | 52.70 | 52.70 | 52.70 | 200 | -0.21(-0.40%) |
Nov 01, 2018 | 54.85 | 54.85 | 52.91 | 52.91 | 818 | -1.82(-3.32%) |
Oct 31, 2018 | 54.73 | 54.73 | 54.73 | 54.73 | 257 | +0.25(+0.46%) |
Oct 30, 2018 | 54.29 | 54.60 | 54.29 | 54.48 | 1,663 | -0.55(-1.00%) |
Oct 29, 2018 | 55.03 | 55.03 | 55.03 | 55.03 | 262 | +0.29(+0.53%) |
Oct 26, 2018 | 55.42 | 55.42 | 54.74 | 54.74 | 900 | -0.14(-0.26%) |
Oct 25, 2018 | 55.00 | 55.00 | 54.82 | 54.88 | 1,183 | -0.13(-0.24%) |
Oct 24, 2018 | 55.02 | 55.03 | 55.01 | 55.01 | 10,003 | +0.22(+0.40%) |
Oct 23, 2018 | 54.79 | 54.79 | 54.79 | 54.79 | 88 | +0.00(+0.00%) |
Oct 22, 2018 | 54.79 | 54.79 | 54.79 | 54.79 | 1,552 | +0.31(+0.57%) |
Oct 19, 2018 | 54.48 | 54.48 | 54.48 | 54.48 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 54.10 | 54.48 | 54.10 | 54.48 | 1,484 | -0.01(-0.02%) |
Oct 17, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 25 | +0.00(+0.00%) |
Oct 16, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 2 | +0.00(+0.00%) |
Oct 15, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 28 | +0.00(+0.00%) |
Oct 12, 2018 | 54.30 | 54.49 | 54.30 | 54.49 | 700 | +0.20(+0.37%) |
Oct 11, 2018 | 53.97 | 54.38 | 53.97 | 54.29 | 3,446 | -0.40(-0.73%) |
Oct 10, 2018 | 54.69 | 54.69 | 10 | +0.00(+0.00%) | ||
Oct 09, 2018 | 54.65 | 54.69 | 54.56 | 54.69 | 4,198 | -0.48(-0.87%) |
Oct 08, 2018 | 55.51 | 55.51 | 55.17 | 55.17 | 803 | -0.21(-0.38%) |
Oct 05, 2018 | 54.84 | 55.38 | 54.84 | 55.38 | 500 | +0.55(+1.01%) |
Oct 04, 2018 | 54.29 | 54.83 | 54.29 | 54.83 | 350 | +0.73(+1.35%) |
Oct 03, 2018 | 53.76 | 54.10 | 53.76 | 54.10 | 689 | +0.82(+1.54%) |
Oct 02, 2018 | 54.27 | 54.27 | 53.17 | 53.28 | 989 | +0.65(+1.23%) |