Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.83 | 50.91 | 50.33 | 50.91 | 184,408 | +0.62(+1.23%) |
Dec 28, 2018 | 50.81 | 51.10 | 50.20 | 50.29 | 63,124 | +0.12(+0.24%) |
Dec 27, 2018 | 48.95 | 50.17 | 48.63 | 50.17 | 39,752 | +0.11(+0.22%) |
Dec 26, 2018 | 48.02 | 50.05 | 47.51 | 50.05 | 77,241 | +2.42(+5.09%) |
Dec 24, 2018 | 48.43 | 48.81 | 47.62 | 47.63 | 72,415 | -1.27(-2.59%) |
Dec 21, 2018 | 50.37 | 50.67 | 48.80 | 48.90 | 142,885 | -0.99(-1.98%) |
Dec 20, 2018 | 50.66 | 50.84 | 49.52 | 49.89 | 130,355 | -1.00(-1.96%) |
Dec 19, 2018 | 51.47 | 52.24 | 50.81 | 50.89 | 49,686 | -0.71(-1.38%) |
Dec 18, 2018 | 52.07 | 52.09 | 51.30 | 51.60 | 39,227 | +0.20(+0.40%) |
Dec 17, 2018 | 52.18 | 52.62 | 51.32 | 51.40 | 29,625 | -1.24(-2.36%) |
Dec 14, 2018 | 53.30 | 53.30 | 52.61 | 52.64 | 20,316 | -0.88(-1.64%) |
Dec 13, 2018 | 53.92 | 54.08 | 53.45 | 53.52 | 7,335 | -0.39(-0.72%) |
Dec 12, 2018 | 53.97 | 54.32 | 53.88 | 53.91 | 8,382 | +0.50(+0.94%) |
Dec 11, 2018 | 54.05 | 54.06 | 53.40 | 53.40 | 5,847 | +0.00(+0.00%) |
Dec 10, 2018 | 53.25 | 53.57 | 52.46 | 53.40 | 53,511 | +0.08(+0.16%) |
Dec 07, 2018 | 54.61 | 54.70 | 53.24 | 53.32 | 29,551 | -1.36(-2.49%) |
Dec 06, 2018 | 53.89 | 54.68 | 53.26 | 54.68 | 63,046 | +0.09(+0.17%) |
Dec 04, 2018 | 56.40 | 56.40 | 54.59 | 54.59 | 17,926 | -1.77(-3.14%) |
Dec 03, 2018 | 56.48 | 56.52 | 56.12 | 56.36 | 12,844 | +0.61(+1.09%) |
Nov 30, 2018 | 55.40 | 55.75 | 55.34 | 55.75 | 17,274 | +0.41(+0.73%) |
Nov 29, 2018 | 55.23 | 55.61 | 55.01 | 55.35 | 23,689 | -0.20(-0.36%) |
Nov 28, 2018 | 54.36 | 55.55 | 54.27 | 55.55 | 48,327 | +1.22(+2.25%) |
Nov 27, 2018 | 53.99 | 54.32 | 53.80 | 54.32 | 25,796 | +0.22(+0.41%) |
Nov 26, 2018 | 53.85 | 54.10 | 53.75 | 54.10 | 3,900 | +0.64(+1.21%) |
Nov 23, 2018 | 53.26 | 53.46 | 53.26 | 53.46 | 1,086 | -0.10(-0.19%) |
Nov 21, 2018 | 53.56 | 53.56 | 53.56 | 0 | +0.21(+0.40%) | |
Nov 20, 2018 | 53.42 | 53.71 | 53.23 | 53.35 | 34,468 | -0.98(-1.80%) |
Nov 19, 2018 | 54.95 | 54.95 | 54.18 | 54.32 | 7,198 | -0.91(-1.65%) |
Nov 16, 2018 | 55.06 | 55.37 | 54.86 | 55.24 | 7,279 | +0.12(+0.22%) |
Nov 15, 2018 | 54.21 | 55.21 | 54.17 | 55.12 | 14,598 | +0.61(+1.11%) |
Nov 14, 2018 | 55.22 | 55.22 | 54.20 | 54.51 | 24,767 | -0.41(-0.75%) |
Nov 13, 2018 | 55.18 | 55.29 | 54.91 | 54.92 | 21,108 | -0.15(-0.27%) |
Nov 12, 2018 | 56.03 | 56.03 | 55.07 | 55.07 | 17,903 | -0.85(-1.51%) |
Nov 09, 2018 | 55.97 | 55.97 | 55.82 | 55.92 | 8,800 | -0.42(-0.74%) |
Nov 08, 2018 | 56.57 | 56.65 | 56.34 | 56.34 | 4,017 | -0.28(-0.50%) |
Nov 07, 2018 | 55.95 | 56.62 | 55.85 | 56.62 | 11,078 | +1.38(+2.49%) |
Nov 06, 2018 | 55.13 | 55.25 | 55.07 | 55.24 | 3,885 | +0.14(+0.26%) |
Nov 05, 2018 | 54.70 | 55.10 | 54.70 | 55.10 | 10,800 | +0.35(+0.64%) |
Nov 02, 2018 | 55.19 | 55.19 | 54.41 | 54.75 | 2,824 | -0.36(-0.65%) |
Nov 01, 2018 | 54.78 | 55.11 | 54.77 | 55.11 | 6,339 | +0.24(+0.44%) |
Oct 31, 2018 | 54.57 | 54.86 | 54.54 | 54.86 | 1,380 | +1.21(+2.25%) |
Oct 30, 2018 | 53.28 | 53.73 | 53.18 | 53.66 | 21,009 | +0.57(+1.07%) |
Oct 29, 2018 | 54.07 | 54.07 | 52.47 | 53.09 | 7,449 | -0.29(-0.55%) |
Oct 26, 2018 | 53.38 | 53.77 | 52.82 | 53.39 | 14,123 | -0.99(-1.83%) |
Oct 25, 2018 | 53.89 | 54.70 | 53.89 | 54.38 | 17,852 | +0.95(+1.77%) |
Oct 24, 2018 | 55.18 | 55.18 | 53.43 | 53.43 | 12,685 | -1.68(-3.04%) |
Oct 23, 2018 | 54.63 | 55.36 | 54.26 | 55.11 | 8,985 | -0.29(-0.53%) |
Oct 22, 2018 | 55.86 | 55.86 | 55.33 | 55.40 | 2,259 | -0.29(-0.51%) |
Oct 19, 2018 | 55.92 | 56.14 | 55.50 | 55.69 | 8,908 | -0.03(-0.05%) |
Oct 18, 2018 | 56.30 | 56.30 | 55.56 | 55.71 | 2,833 | -0.69(-1.22%) |
Oct 17, 2018 | 56.63 | 56.63 | 56.24 | 56.40 | 10,209 | -0.17(-0.30%) |
Oct 16, 2018 | 55.77 | 56.58 | 55.77 | 56.57 | 38,658 | +1.20(+2.16%) |
Oct 15, 2018 | 55.70 | 55.70 | 55.37 | 55.37 | 4,177 | -0.36(-0.64%) |
Oct 12, 2018 | 55.78 | 55.78 | 55.16 | 55.73 | 11,733 | +0.68(+1.24%) |
Oct 11, 2018 | 55.98 | 56.25 | 54.79 | 55.05 | 31,280 | -1.44(-2.55%) |
Oct 10, 2018 | 57.36 | 57.46 | 56.49 | 56.49 | 19,384 | -1.62(-2.78%) |
Oct 09, 2018 | 58.03 | 58.11 | 58.03 | 58.11 | 3,596 | -0.01(-0.01%) |
Oct 08, 2018 | 57.99 | 58.19 | 57.72 | 58.12 | 11,575 | -0.08(-0.14%) |
Oct 05, 2018 | 58.69 | 58.69 | 57.92 | 58.20 | 14,015 | -0.33(-0.57%) |
Oct 04, 2018 | 59.04 | 59.04 | 58.21 | 58.53 | 15,920 | -0.52(-0.87%) |
Oct 03, 2018 | 59.09 | 59.29 | 58.99 | 59.05 | 11,931 | -0.04(-0.06%) |
Oct 02, 2018 | 59.07 | 59.15 | 58.99 | 59.08 | 35,427 | +0.12(+0.21%) |