Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.81 | 47.95 | 47.43 | 47.89 | 165,403 | +0.41(+0.86%) |
Dec 28, 2018 | 47.90 | 48.17 | 47.22 | 47.48 | 332,098 | -0.10(-0.20%) |
Dec 27, 2018 | 46.66 | 47.58 | 45.92 | 47.58 | 183,804 | +0.39(+0.82%) |
Dec 26, 2018 | 45.27 | 47.19 | 44.94 | 47.19 | 315,330 | +2.18(+4.85%) |
Dec 24, 2018 | 46.06 | 46.06 | 45.00 | 45.01 | 84,424 | -1.37(-2.96%) |
Dec 21, 2018 | 47.20 | 47.92 | 46.19 | 46.39 | 667,859 | -0.73(-1.56%) |
Dec 20, 2018 | 47.82 | 47.88 | 46.78 | 47.12 | 246,694 | -0.91(-1.89%) |
Dec 19, 2018 | 48.89 | 49.39 | 47.61 | 48.03 | 129,934 | -0.66(-1.35%) |
Dec 18, 2018 | 49.06 | 49.28 | 48.35 | 48.68 | 227,263 | +0.09(+0.19%) |
Dec 17, 2018 | 49.76 | 49.82 | 48.38 | 48.59 | 211,395 | -1.26(-2.53%) |
Dec 14, 2018 | 50.19 | 50.49 | 49.73 | 49.85 | 51,282 | -0.84(-1.65%) |
Dec 13, 2018 | 51.20 | 51.20 | 50.47 | 50.69 | 98,761 | +0.03(+0.05%) |
Dec 12, 2018 | 51.03 | 51.41 | 50.66 | 50.66 | 105,071 | +0.20(+0.40%) |
Dec 11, 2018 | 51.16 | 51.20 | 50.15 | 50.46 | 81,236 | -0.03(-0.06%) |
Dec 10, 2018 | 50.47 | 50.59 | 49.57 | 50.49 | 108,983 | +0.06(+0.13%) |
Dec 07, 2018 | 51.36 | 51.74 | 50.23 | 50.43 | 177,650 | -1.20(-2.32%) |
Dec 06, 2018 | 51.11 | 51.63 | 50.36 | 51.63 | 96,509 | -0.06(-0.13%) |
Dec 04, 2018 | 53.35 | 53.35 | 51.70 | 51.70 | 72,488 | -1.73(-3.24%) |
Dec 03, 2018 | 53.43 | 53.60 | 53.04 | 53.43 | 76,986 | +0.69(+1.31%) |
Nov 30, 2018 | 52.37 | 52.77 | 52.18 | 52.74 | 55,610 | +0.44(+0.84%) |
Nov 29, 2018 | 52.37 | 52.58 | 52.14 | 52.29 | 38,680 | -0.17(-0.32%) |
Nov 28, 2018 | 51.76 | 52.46 | 51.39 | 52.46 | 42,237 | +0.95(+1.84%) |
Nov 27, 2018 | 51.23 | 51.52 | 51.13 | 51.52 | 28,863 | +0.07(+0.14%) |
Nov 26, 2018 | 51.33 | 51.44 | 50.98 | 51.44 | 192,563 | +0.72(+1.42%) |
Nov 23, 2018 | 50.48 | 50.91 | 50.48 | 50.72 | 14,064 | +0.01(+0.02%) |
Nov 21, 2018 | 50.71 | 50.71 | 50.71 | 0 | +0.10(+0.20%) | |
Nov 20, 2018 | 50.76 | 51.02 | 50.37 | 50.61 | 74,918 | -0.67(-1.31%) |
Nov 19, 2018 | 52.20 | 52.20 | 51.27 | 51.28 | 31,676 | -1.02(-1.95%) |
Nov 16, 2018 | 51.88 | 52.37 | 51.80 | 52.30 | 204,482 | +0.26(+0.51%) |
Nov 15, 2018 | 51.16 | 52.20 | 51.01 | 52.04 | 85,830 | +0.64(+1.25%) |
Nov 14, 2018 | 52.24 | 52.42 | 51.38 | 51.39 | 36,296 | -0.39(-0.75%) |
Nov 13, 2018 | 52.10 | 52.43 | 51.61 | 51.78 | 49,385 | +0.07(+0.13%) |
Nov 12, 2018 | 52.60 | 52.60 | 51.72 | 51.72 | 42,287 | -1.01(-1.91%) |
Nov 09, 2018 | 53.30 | 53.30 | 52.31 | 52.72 | 169,428 | -0.43(-0.81%) |
Nov 08, 2018 | 53.24 | 53.33 | 53.04 | 53.15 | 53,589 | -0.11(-0.21%) |
Nov 07, 2018 | 52.75 | 53.27 | 52.44 | 53.26 | 47,208 | +1.23(+2.37%) |
Nov 06, 2018 | 52.03 | 52.10 | 51.84 | 52.03 | 507,847 | +0.20(+0.38%) |
Nov 05, 2018 | 51.49 | 51.93 | 51.44 | 51.83 | 243,504 | +0.33(+0.65%) |
Nov 02, 2018 | 52.25 | 52.25 | 51.14 | 51.50 | 58,856 | -0.34(-0.66%) |
Nov 01, 2018 | 51.29 | 51.91 | 51.26 | 51.84 | 44,934 | +0.59(+1.15%) |
Oct 31, 2018 | 51.52 | 51.75 | 51.25 | 51.25 | 14,776 | +0.43(+0.86%) |
Oct 30, 2018 | 50.14 | 50.81 | 49.80 | 50.81 | 63,755 | +1.04(+2.08%) |
Oct 29, 2018 | 50.72 | 51.13 | 49.77 | 49.78 | 46,775 | -0.54(-1.07%) |
Oct 26, 2018 | 50.22 | 50.87 | 49.79 | 50.31 | 36,352 | -0.50(-0.98%) |
Oct 25, 2018 | 50.16 | 51.27 | 50.16 | 50.81 | 42,668 | +0.84(+1.68%) |
Oct 24, 2018 | 51.23 | 51.36 | 49.81 | 49.97 | 45,022 | -1.36(-2.65%) |
Oct 23, 2018 | 50.84 | 51.59 | 50.33 | 51.33 | 67,961 | -0.35(-0.68%) |
Oct 22, 2018 | 52.29 | 52.29 | 51.45 | 51.69 | 18,407 | -0.22(-0.42%) |
Oct 19, 2018 | 52.13 | 52.27 | 51.69 | 51.90 | 26,398 | +0.06(+0.12%) |
Oct 18, 2018 | 52.41 | 52.48 | 51.64 | 51.84 | 46,031 | -0.84(-1.60%) |
Oct 17, 2018 | 52.90 | 53.25 | 52.28 | 52.68 | 174,236 | -0.20(-0.38%) |
Oct 16, 2018 | 52.42 | 52.93 | 52.10 | 52.89 | 68,786 | +0.81(+1.56%) |
Oct 15, 2018 | 52.09 | 52.28 | 51.89 | 52.07 | 61,606 | -0.03(-0.06%) |
Oct 12, 2018 | 52.38 | 52.70 | 51.45 | 52.11 | 79,629 | +0.58(+1.12%) |
Oct 11, 2018 | 52.37 | 52.73 | 51.18 | 51.53 | 202,281 | -0.99(-1.89%) |
Oct 10, 2018 | 54.08 | 54.29 | 52.52 | 52.52 | 77,523 | -1.81(-3.33%) |
Oct 09, 2018 | 54.51 | 54.54 | 54.33 | 54.33 | 15,252 | -0.33(-0.61%) |
Oct 08, 2018 | 54.56 | 54.72 | 54.24 | 54.67 | 12,749 | -0.07(-0.13%) |
Oct 05, 2018 | 55.10 | 55.11 | 54.38 | 54.74 | 27,913 | -0.16(-0.29%) |
Oct 04, 2018 | 55.28 | 55.28 | 54.67 | 54.90 | 28,694 | -0.67(-1.20%) |
Oct 03, 2018 | 55.57 | 55.70 | 55.39 | 55.57 | 26,314 | +0.20(+0.36%) |
Oct 02, 2018 | 55.50 | 55.63 | 55.34 | 55.37 | 22,029 | -0.20(-0.36%) |