Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.52 | 50.52 | 49.28 | 49.34 | 169,199 | -1.18(-2.34%) |
Dec 28, 2018 | 50.29 | 51.00 | 50.23 | 50.52 | 123,391 | +0.24(+0.47%) |
Dec 27, 2018 | 50.00 | 50.34 | 49.15 | 50.29 | 132,308 | -0.40(-0.79%) |
Dec 26, 2018 | 48.35 | 50.86 | 48.35 | 50.69 | 118,643 | +2.40(+4.96%) |
Dec 24, 2018 | 49.32 | 49.72 | 48.29 | 48.29 | 69,482 | -1.14(-2.31%) |
Dec 21, 2018 | 50.00 | 51.26 | 49.37 | 49.43 | 263,808 | -0.51(-1.03%) |
Dec 20, 2018 | 51.37 | 51.77 | 49.20 | 49.94 | 98,951 | -1.20(-2.34%) |
Dec 19, 2018 | 52.11 | 52.34 | 51.09 | 51.14 | 66,536 | -0.86(-1.65%) |
Dec 18, 2018 | 51.71 | 53.14 | 51.71 | 52.00 | 76,271 | +0.40(+0.77%) |
Dec 17, 2018 | 54.85 | 54.97 | 51.49 | 51.60 | 181,102 | -3.71(-6.71%) |
Dec 14, 2018 | 55.48 | 56.45 | 55.11 | 55.31 | 75,824 | -0.29(-0.51%) |
Dec 13, 2018 | 56.11 | 56.39 | 55.48 | 55.60 | 140,842 | -0.40(-0.71%) |
Dec 12, 2018 | 56.74 | 56.74 | 55.94 | 55.99 | 50,799 | -0.40(-0.71%) |
Dec 11, 2018 | 56.68 | 56.91 | 56.22 | 56.39 | 42,184 | +0.00(+0.00%) |
Dec 10, 2018 | 57.48 | 57.82 | 56.05 | 56.39 | 58,798 | -1.03(-1.79%) |
Dec 07, 2018 | 57.48 | 57.71 | 57.14 | 57.42 | 61,265 | -0.23(-0.40%) |
Dec 06, 2018 | 56.62 | 57.65 | 56.11 | 57.65 | 94,141 | +0.91(+1.61%) |
Dec 04, 2018 | 57.42 | 57.88 | 56.57 | 56.74 | 68,080 | -0.91(-1.58%) |
Dec 03, 2018 | 57.88 | 57.94 | 57.02 | 57.65 | 48,586 | +0.06(+0.10%) |
Nov 30, 2018 | 57.48 | 57.88 | 56.91 | 57.59 | 51,104 | +0.00(+0.00%) |
Nov 29, 2018 | 57.14 | 58.05 | 57.08 | 57.59 | 53,655 | +0.23(+0.40%) |
Nov 28, 2018 | 57.14 | 57.54 | 56.97 | 57.36 | 47,676 | +0.23(+0.40%) |
Nov 27, 2018 | 57.31 | 57.54 | 56.97 | 57.14 | 44,324 | -0.17(-0.30%) |
Nov 26, 2018 | 57.25 | 57.82 | 57.06 | 57.31 | 75,200 | +0.23(+0.40%) |
Nov 23, 2018 | 56.85 | 57.36 | 56.57 | 57.08 | 12,754 | +0.11(+0.20%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.51(+0.91%) | |
Nov 20, 2018 | 57.31 | 57.54 | 56.39 | 56.45 | 60,924 | -1.03(-1.79%) |
Nov 19, 2018 | 57.82 | 57.88 | 57.22 | 57.48 | 57,757 | -0.29(-0.49%) |
Nov 16, 2018 | 57.14 | 57.76 | 56.85 | 57.76 | 75,246 | +0.46(+0.80%) |
Nov 15, 2018 | 58.28 | 58.28 | 56.68 | 57.31 | 94,418 | -1.20(-2.05%) |
Nov 14, 2018 | 58.91 | 58.91 | 58.16 | 58.51 | 42,456 | -0.23(-0.39%) |
Nov 13, 2018 | 57.99 | 58.91 | 57.71 | 58.73 | 59,809 | +0.86(+1.48%) |
Nov 12, 2018 | 58.28 | 58.56 | 57.71 | 57.88 | 44,638 | -0.34(-0.59%) |
Nov 09, 2018 | 57.65 | 58.28 | 57.14 | 58.22 | 54,415 | +0.57(+0.99%) |
Nov 08, 2018 | 57.76 | 58.22 | 56.62 | 57.65 | 76,329 | -0.63(-1.08%) |
Nov 07, 2018 | 58.28 | 58.57 | 57.59 | 58.28 | 51,366 | +0.06(+0.10%) |
Nov 06, 2018 | 57.99 | 58.28 | 57.74 | 58.22 | 24,794 | +0.34(+0.59%) |
Nov 05, 2018 | 57.82 | 58.56 | 57.54 | 57.88 | 43,075 | +0.00(+0.00%) |
Nov 02, 2018 | 57.36 | 57.94 | 57.14 | 57.88 | 54,257 | +0.69(+1.20%) |
Nov 01, 2018 | 56.97 | 57.36 | 56.91 | 57.19 | 59,342 | +0.29(+0.50%) |
Oct 31, 2018 | 57.08 | 57.36 | 56.79 | 56.91 | 66,810 | -0.11(-0.20%) |
Oct 30, 2018 | 56.68 | 57.48 | 56.51 | 57.02 | 45,697 | +0.34(+0.60%) |
Oct 29, 2018 | 57.19 | 57.88 | 56.34 | 56.68 | 62,815 | +0.11(+0.20%) |
Oct 26, 2018 | 57.02 | 57.25 | 56.22 | 56.57 | 72,057 | -0.80(-1.39%) |
Oct 25, 2018 | 56.45 | 57.36 | 55.94 | 57.36 | 63,363 | +1.03(+1.82%) |
Oct 24, 2018 | 55.60 | 56.91 | 55.60 | 56.34 | 56,902 | +0.68(+1.23%) |
Oct 23, 2018 | 55.71 | 56.17 | 55.08 | 55.65 | 57,818 | -0.40(-0.71%) |
Oct 22, 2018 | 56.39 | 56.91 | 55.88 | 56.05 | 36,298 | -0.17(-0.30%) |
Oct 19, 2018 | 56.34 | 56.85 | 55.71 | 56.22 | 71,672 | -0.17(-0.30%) |
Oct 18, 2018 | 56.91 | 57.51 | 56.28 | 56.39 | 37,411 | -0.51(-0.90%) |
Oct 17, 2018 | 56.62 | 57.02 | 56.05 | 56.91 | 68,173 | +0.06(+0.10%) |
Oct 16, 2018 | 56.05 | 57.14 | 55.54 | 56.85 | 55,138 | +1.03(+1.84%) |
Oct 15, 2018 | 55.25 | 56.05 | 55.14 | 55.82 | 65,367 | +0.69(+1.24%) |
Oct 12, 2018 | 56.74 | 56.85 | 54.97 | 55.14 | 109,724 | -1.43(-2.52%) |
Oct 11, 2018 | 57.36 | 57.42 | 56.45 | 56.57 | 170,772 | -0.86(-1.49%) |
Oct 10, 2018 | 57.71 | 58.22 | 57.42 | 57.42 | 117,174 | -0.34(-0.59%) |
Oct 09, 2018 | 56.97 | 58.05 | 56.97 | 57.76 | 83,697 | +0.80(+1.40%) |
Oct 08, 2018 | 56.05 | 57.08 | 55.99 | 56.97 | 70,433 | +0.97(+1.73%) |
Oct 05, 2018 | 56.28 | 56.45 | 55.82 | 55.99 | 158,341 | -0.29(-0.51%) |
Oct 04, 2018 | 57.25 | 57.42 | 55.60 | 56.28 | 171,144 | -1.20(-2.09%) |
Oct 03, 2018 | 57.08 | 57.71 | 57.08 | 57.48 | 158,548 | +0.46(+0.80%) |
Oct 02, 2018 | 57.31 | 57.59 | 57.02 | 57.02 | 111,064 | -0.40(-0.70%) |