Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.22 | 48.34 | 47.72 | 48.22 | 27,919 | +0.34(+0.72%) |
Dec 28, 2018 | 48.08 | 48.29 | 47.65 | 47.87 | 25,678 | +0.00(+0.00%) |
Dec 27, 2018 | 46.90 | 47.87 | 46.18 | 47.87 | 28,705 | +0.34(+0.72%) |
Dec 26, 2018 | 45.34 | 47.53 | 45.17 | 47.53 | 16,618 | +2.38(+5.28%) |
Dec 24, 2018 | 45.30 | 46.11 | 44.93 | 45.14 | 27,308 | -1.10(-2.39%) |
Dec 21, 2018 | 47.81 | 47.81 | 46.15 | 46.25 | 12,859 | -1.44(-3.02%) |
Dec 20, 2018 | 47.07 | 48.56 | 47.07 | 47.69 | 15,846 | -1.04(-2.13%) |
Dec 19, 2018 | 49.37 | 50.03 | 48.44 | 48.72 | 9,627 | -0.79(-1.59%) |
Dec 18, 2018 | 49.63 | 49.87 | 49.13 | 49.51 | 46,798 | +0.20(+0.40%) |
Dec 17, 2018 | 50.00 | 50.43 | 49.08 | 49.32 | 20,767 | -1.15(-2.27%) |
Dec 14, 2018 | 50.95 | 51.14 | 50.46 | 50.46 | 10,818 | -0.88(-1.72%) |
Dec 13, 2018 | 51.55 | 51.61 | 51.13 | 51.34 | 8,421 | -0.27(-0.52%) |
Dec 12, 2018 | 51.54 | 52.19 | 51.54 | 51.61 | 12,825 | +0.67(+1.32%) |
Dec 11, 2018 | 51.81 | 51.86 | 50.73 | 50.94 | 15,523 | -0.10(-0.20%) |
Dec 10, 2018 | 50.27 | 51.17 | 49.91 | 51.04 | 10,261 | +0.06(+0.11%) |
Dec 07, 2018 | 52.43 | 52.43 | 50.91 | 50.98 | 1,632 | -1.27(-2.43%) |
Dec 06, 2018 | 50.82 | 52.29 | 50.82 | 52.25 | 11,524 | -0.04(-0.07%) |
Dec 04, 2018 | 53.90 | 53.95 | 52.29 | 52.29 | 3,674 | -1.89(-3.49%) |
Dec 03, 2018 | 54.38 | 54.40 | 53.92 | 54.18 | 8,006 | +0.88(+1.65%) |
Nov 30, 2018 | 52.58 | 53.30 | 52.58 | 53.30 | 816 | +0.04(+0.07%) |
Nov 29, 2018 | 53.06 | 53.26 | 52.82 | 53.26 | 2,132 | +0.12(+0.23%) |
Nov 28, 2018 | 52.02 | 53.14 | 51.87 | 53.14 | 6,315 | +1.54(+2.98%) |
Nov 27, 2018 | 51.34 | 51.72 | 51.34 | 51.60 | 5,291 | +0.05(+0.11%) |
Nov 26, 2018 | 51.01 | 51.60 | 51.01 | 51.55 | 8,959 | +1.09(+2.17%) |
Nov 23, 2018 | 50.54 | 50.60 | 50.37 | 50.46 | 6,940 | -0.08(-0.16%) |
Nov 21, 2018 | 50.53 | 50.53 | 50.53 | 0 | +0.66(+1.33%) | |
Nov 20, 2018 | 49.94 | 50.28 | 49.39 | 49.87 | 70,785 | -0.88(-1.74%) |
Nov 19, 2018 | 51.82 | 51.82 | 50.76 | 50.76 | 9,289 | -1.36(-2.61%) |
Nov 16, 2018 | 51.79 | 52.18 | 51.38 | 52.12 | 11,940 | +0.02(+0.04%) |
Nov 15, 2018 | 51.30 | 52.13 | 50.96 | 52.09 | 4,254 | +0.46(+0.89%) |
Nov 14, 2018 | 52.09 | 52.22 | 51.21 | 51.64 | 5,164 | -0.20(-0.38%) |
Nov 13, 2018 | 52.16 | 52.50 | 51.74 | 51.83 | 6,966 | -0.10(-0.19%) |
Nov 12, 2018 | 52.38 | 52.45 | 51.81 | 51.93 | 3,772 | -0.93(-1.76%) |
Nov 09, 2018 | 53.66 | 53.66 | 52.46 | 52.86 | 7,960 | -0.88(-1.64%) |
Nov 08, 2018 | 54.15 | 54.15 | 53.53 | 53.74 | 6,825 | -0.48(-0.89%) |
Nov 07, 2018 | 53.69 | 54.22 | 53.69 | 54.22 | 9,299 | +2.47(+4.78%) |
Nov 06, 2018 | 53.15 | 53.27 | 51.75 | 51.75 | 7,233 | -1.12(-2.11%) |
Nov 05, 2018 | 52.65 | 52.97 | 52.51 | 52.87 | 10,184 | +0.19(+0.37%) |
Nov 02, 2018 | 53.69 | 53.69 | 52.37 | 52.68 | 19,187 | -0.40(-0.76%) |
Nov 01, 2018 | 53.39 | 53.39 | 52.31 | 53.08 | 16,737 | +0.62(+1.18%) |
Oct 31, 2018 | 51.55 | 52.64 | 51.55 | 52.46 | 81,880 | +1.51(+2.96%) |
Oct 30, 2018 | 50.77 | 50.95 | 50.28 | 50.95 | 13,105 | +0.90(+1.80%) |
Oct 29, 2018 | 52.09 | 52.09 | 49.52 | 50.05 | 53,182 | -1.26(-2.46%) |
Oct 26, 2018 | 51.26 | 51.86 | 50.62 | 51.31 | 53,887 | -1.18(-2.24%) |
Oct 25, 2018 | 50.89 | 52.52 | 50.89 | 52.49 | 11,189 | +1.84(+3.63%) |
Oct 24, 2018 | 52.98 | 52.98 | 50.65 | 50.65 | 11,602 | -2.63(-4.94%) |
Oct 23, 2018 | 52.01 | 53.28 | 51.98 | 53.28 | 9,722 | -0.25(-0.46%) |
Oct 22, 2018 | 53.40 | 53.63 | 53.40 | 53.53 | 1,378 | -0.08(-0.15%) |
Oct 19, 2018 | 54.31 | 54.31 | 53.59 | 53.61 | 2,041 | -0.17(-0.32%) |
Oct 18, 2018 | 54.44 | 54.44 | 53.61 | 53.78 | 3,117 | -0.99(-1.80%) |
Oct 17, 2018 | 54.45 | 54.95 | 54.24 | 54.77 | 9,001 | +0.31(+0.57%) |
Oct 16, 2018 | 53.97 | 54.55 | 53.86 | 54.46 | 4,651 | +1.06(+1.98%) |
Oct 15, 2018 | 53.19 | 53.54 | 53.09 | 53.40 | 122,538 | -0.82(-1.52%) |
Oct 12, 2018 | 52.82 | 54.22 | 52.82 | 54.22 | 19,901 | +1.91(+3.65%) |
Oct 11, 2018 | 52.51 | 53.56 | 51.96 | 52.31 | 107,046 | -1.16(-2.16%) |
Oct 10, 2018 | 54.87 | 54.87 | 53.37 | 53.47 | 20,265 | -1.52(-2.76%) |
Oct 09, 2018 | 55.12 | 55.39 | 54.99 | 54.99 | 8,418 | -0.36(-0.65%) |
Oct 08, 2018 | 54.92 | 55.35 | 54.83 | 55.35 | 16,884 | -0.28(-0.50%) |
Oct 05, 2018 | 56.82 | 56.82 | 55.46 | 55.62 | 2,347 | -0.58(-1.03%) |
Oct 04, 2018 | 56.41 | 56.43 | 55.85 | 56.20 | 8,345 | -0.74(-1.30%) |
Oct 03, 2018 | 56.93 | 57.05 | 56.91 | 56.95 | 2,832 | +0.22(+0.38%) |
Oct 02, 2018 | 56.95 | 56.95 | 56.60 | 56.73 | 9,075 | -0.23(-0.40%) |