Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 57.04 | 57.04 | 54.59 | 55.67 | 6,455 | +0.29(+0.52%) |
Dec 28, 2018 | 53.78 | 56.82 | 53.78 | 55.39 | 9,452 | +0.74(+1.35%) |
Dec 27, 2018 | 54.65 | 54.65 | 54.65 | 54.65 | 938 | -0.87(-1.56%) |
Dec 26, 2018 | 56.38 | 56.78 | 54.65 | 55.52 | 3,570 | -0.09(-0.16%) |
Dec 24, 2018 | 53.78 | 59.09 | 53.78 | 55.60 | 11,873 | -0.18(-0.33%) |
Dec 21, 2018 | 52.79 | 55.79 | 52.79 | 55.79 | 17,522 | +2.00(+3.73%) |
Dec 20, 2018 | 52.05 | 55.08 | 52.05 | 53.78 | 7,954 | +1.68(+3.23%) |
Dec 19, 2018 | 52.92 | 52.93 | 52.06 | 52.10 | 5,381 | -0.67(-1.27%) |
Dec 18, 2018 | 55.06 | 55.06 | 52.77 | 52.77 | 953 | -0.01(-0.02%) |
Dec 17, 2018 | 52.19 | 54.11 | 52.19 | 52.78 | 3,157 | +0.96(+1.86%) |
Dec 14, 2018 | 52.92 | 52.92 | 51.74 | 51.81 | 1,498 | -1.16(-2.19%) |
Dec 13, 2018 | 51.44 | 53.91 | 51.44 | 52.98 | 1,834 | -0.54(-1.00%) |
Dec 12, 2018 | 53.39 | 53.51 | 52.66 | 53.51 | 1,777 | -0.70(-1.30%) |
Dec 11, 2018 | 52.83 | 54.22 | 52.70 | 54.22 | 1,001 | +1.82(+3.48%) |
Dec 10, 2018 | 52.83 | 52.83 | 52.40 | 52.40 | 1,061 | +1.67(+3.28%) |
Dec 07, 2018 | 53.61 | 53.61 | 50.73 | 50.73 | 2,305 | -1.93(-3.66%) |
Dec 06, 2018 | 52.18 | 52.66 | 52.18 | 52.66 | 1,880 | +0.40(+0.76%) |
Dec 04, 2018 | 55.08 | 55.08 | 52.26 | 52.26 | 2,075 | -1.95(-3.60%) |
Dec 03, 2018 | 53.87 | 57.03 | 53.61 | 54.21 | 3,807 | +1.21(+2.27%) |
Nov 30, 2018 | 55.52 | 55.52 | 52.80 | 53.00 | 4,611 | -0.75(-1.39%) |
Nov 29, 2018 | 51.09 | 53.75 | 51.09 | 53.75 | 3,459 | +2.52(+4.91%) |
Nov 28, 2018 | 52.05 | 52.05 | 51.23 | 51.23 | 2,199 | +0.26(+0.51%) |
Nov 27, 2018 | 49.84 | 51.18 | 49.84 | 50.97 | 1,187 | +0.66(+1.31%) |
Nov 26, 2018 | 50.31 | 50.31 | 50.31 | 50.31 | 1,523 | +0.01(+0.02%) |
Nov 23, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 461 | +1.99(+4.11%) |
Nov 21, 2018 | 48.32 | 48.32 | 48.32 | 0 | +1.01(+2.13%) | |
Nov 20, 2018 | 47.79 | 48.58 | 45.98 | 47.31 | 3,597 | -1.53(-3.13%) |
Nov 19, 2018 | 50.09 | 50.85 | 48.84 | 48.84 | 1,053 | -1.25(-2.49%) |
Nov 16, 2018 | 51.28 | 51.28 | 50.09 | 50.09 | 2,779 | -1.63(-3.16%) |
Nov 15, 2018 | 51.85 | 52.03 | 51.72 | 51.72 | 1,769 | +0.89(+1.75%) |
Nov 14, 2018 | 51.38 | 51.38 | 50.83 | 50.83 | 2,410 | -1.78(-3.38%) |
Nov 13, 2018 | 52.34 | 52.61 | 52.34 | 52.61 | 1,012 | +0.27(+0.51%) |
Nov 12, 2018 | 52.51 | 52.51 | 52.34 | 52.34 | 889 | -1.20(-2.24%) |
Nov 09, 2018 | 53.54 | 53.54 | 53.54 | 53.54 | 1,273 | -0.74(-1.37%) |
Nov 08, 2018 | 53.57 | 54.28 | 53.54 | 54.28 | 2,175 | -0.11(-0.21%) |
Nov 07, 2018 | 53.24 | 54.40 | 53.24 | 54.40 | 3,175 | -0.03(-0.06%) |
Nov 06, 2018 | 55.26 | 55.26 | 54.43 | 54.43 | 1,390 | -0.29(-0.54%) |
Nov 05, 2018 | 55.06 | 55.70 | 53.11 | 54.73 | 2,677 | -0.34(-0.61%) |
Nov 02, 2018 | 55.13 | 55.28 | 54.85 | 55.06 | 2,431 | -3.32(-5.68%) |
Nov 01, 2018 | 51.59 | 58.72 | 51.59 | 58.38 | 1,208 | +1.67(+2.94%) |
Oct 31, 2018 | 55.30 | 56.71 | 55.17 | 56.71 | 1,741 | +1.87(+3.42%) |
Oct 30, 2018 | 56.81 | 56.81 | 47.95 | 54.84 | 12,206 | -1.73(-3.05%) |
Oct 29, 2018 | 55.88 | 60.06 | 55.88 | 56.56 | 4,528 | -0.22(-0.38%) |
Oct 26, 2018 | 56.68 | 56.78 | 56.26 | 56.78 | 1,157 | -1.60(-2.74%) |
Oct 25, 2018 | 57.43 | 58.74 | 55.99 | 58.38 | 2,783 | +2.15(+3.82%) |
Oct 24, 2018 | 56.79 | 57.00 | 55.79 | 56.23 | 3,557 | -0.68(-1.20%) |
Oct 23, 2018 | 56.35 | 56.91 | 55.70 | 56.91 | 905 | -0.19(-0.33%) |
Oct 22, 2018 | 58.12 | 58.12 | 56.22 | 57.10 | 2,223 | +0.28(+0.49%) |
Oct 19, 2018 | 57.49 | 57.49 | 56.16 | 56.82 | 2,894 | -1.04(-1.79%) |
Oct 18, 2018 | 57.86 | 57.86 | 57.86 | 57.86 | 1,339 | +1.19(+2.10%) |
Oct 17, 2018 | 57.69 | 58.44 | 56.67 | 56.67 | 1,748 | -1.17(-2.03%) |
Oct 16, 2018 | 57.66 | 58.72 | 57.66 | 57.84 | 3,304 | +0.59(+1.03%) |
Oct 15, 2018 | 59.16 | 59.16 | 56.68 | 57.26 | 4,164 | -0.80(-1.38%) |
Oct 12, 2018 | 58.61 | 58.81 | 56.61 | 58.06 | 4,631 | +0.62(+1.08%) |
Oct 11, 2018 | 57.00 | 59.61 | 56.61 | 57.44 | 9,650 | +0.96(+1.70%) |
Oct 10, 2018 | 61.06 | 61.10 | 56.10 | 56.48 | 16,826 | -4.84(-7.89%) |
Oct 09, 2018 | 58.72 | 61.75 | 58.72 | 61.31 | 8,501 | +3.36(+5.80%) |
Oct 08, 2018 | 58.72 | 58.72 | 57.85 | 57.95 | 4,066 | +0.18(+0.31%) |
Oct 05, 2018 | 57.43 | 59.20 | 57.04 | 57.77 | 3,821 | -0.01(-0.01%) |
Oct 04, 2018 | 59.75 | 60.28 | 57.78 | 57.78 | 5,174 | -2.15(-3.59%) |
Oct 03, 2018 | 61.14 | 61.14 | 59.29 | 59.93 | 3,477 | -0.22(-0.36%) |
Oct 02, 2018 | 59.24 | 60.62 | 58.28 | 60.15 | 4,885 | +0.82(+1.38%) |