Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.52 | 50.15 | 48.66 | 50.15 | 411,485 | +1.14(+2.34%) |
Dec 28, 2018 | 49.35 | 50.26 | 48.66 | 49.01 | 385,561 | -0.36(-0.73%) |
Dec 27, 2018 | 48.17 | 49.39 | 47.68 | 49.37 | 237,422 | +0.43(+0.89%) |
Dec 26, 2018 | 46.42 | 49.05 | 46.36 | 48.94 | 378,081 | +2.78(+6.02%) |
Dec 24, 2018 | 46.67 | 47.10 | 45.87 | 46.15 | 214,975 | -0.58(-1.24%) |
Dec 21, 2018 | 48.14 | 49.07 | 46.51 | 46.74 | 980,962 | -1.52(-3.15%) |
Dec 20, 2018 | 48.91 | 49.56 | 47.96 | 48.26 | 361,634 | -0.79(-1.62%) |
Dec 19, 2018 | 50.13 | 50.64 | 48.78 | 49.05 | 313,566 | -1.10(-2.20%) |
Dec 18, 2018 | 49.32 | 50.62 | 49.29 | 50.15 | 609,555 | +0.74(+1.49%) |
Dec 17, 2018 | 52.07 | 52.07 | 49.11 | 49.42 | 629,733 | -2.75(-5.27%) |
Dec 14, 2018 | 52.15 | 53.00 | 51.99 | 52.17 | 385,805 | -0.30(-0.58%) |
Dec 13, 2018 | 53.07 | 53.16 | 52.41 | 52.47 | 490,433 | -0.65(-1.22%) |
Dec 12, 2018 | 52.81 | 53.91 | 52.54 | 53.11 | 306,602 | +0.79(+1.52%) |
Dec 11, 2018 | 52.49 | 53.35 | 51.85 | 52.32 | 316,703 | +0.35(+0.68%) |
Dec 10, 2018 | 52.12 | 52.65 | 51.23 | 51.97 | 414,047 | -0.19(-0.36%) |
Dec 07, 2018 | 52.16 | 52.68 | 51.78 | 52.16 | 433,741 | -0.01(-0.02%) |
Dec 06, 2018 | 52.24 | 52.44 | 50.74 | 52.17 | 436,440 | -0.85(-1.60%) |
Dec 04, 2018 | 56.02 | 56.15 | 52.56 | 53.02 | 526,677 | -2.45(-4.41%) |
Dec 03, 2018 | 54.59 | 55.73 | 54.42 | 55.46 | 551,462 | +1.51(+2.80%) |
Nov 30, 2018 | 53.69 | 54.22 | 53.11 | 53.95 | 329,188 | +0.25(+0.46%) |
Nov 29, 2018 | 53.29 | 54.38 | 53.15 | 53.70 | 291,345 | +0.24(+0.45%) |
Nov 28, 2018 | 53.13 | 53.84 | 53.02 | 53.46 | 271,059 | +0.38(+0.72%) |
Nov 27, 2018 | 53.17 | 53.88 | 52.85 | 53.08 | 316,078 | -0.16(-0.31%) |
Nov 26, 2018 | 53.86 | 54.34 | 52.80 | 53.24 | 398,156 | -0.27(-0.50%) |
Nov 23, 2018 | 53.49 | 54.10 | 53.23 | 53.51 | 83,494 | -0.26(-0.48%) |
Nov 21, 2018 | 53.77 | 53.77 | 53.77 | 0 | +0.62(+1.16%) | |
Nov 20, 2018 | 52.65 | 53.60 | 52.53 | 53.15 | 409,765 | -0.11(-0.21%) |
Nov 19, 2018 | 55.23 | 55.39 | 53.23 | 53.27 | 378,877 | -1.85(-3.36%) |
Nov 16, 2018 | 54.88 | 55.86 | 54.85 | 55.12 | 393,985 | -0.20(-0.35%) |
Nov 15, 2018 | 53.89 | 55.70 | 53.67 | 55.32 | 318,170 | +1.18(+2.18%) |
Nov 14, 2018 | 54.06 | 55.01 | 53.81 | 54.14 | 472,031 | +0.38(+0.71%) |
Nov 13, 2018 | 53.14 | 54.36 | 52.21 | 53.75 | 538,363 | +0.94(+1.79%) |
Nov 12, 2018 | 52.98 | 53.93 | 52.24 | 52.81 | 532,068 | -0.07(-0.12%) |
Nov 09, 2018 | 50.42 | 53.22 | 49.28 | 52.88 | 717,510 | +1.77(+3.47%) |
Nov 08, 2018 | 56.84 | 57.14 | 50.30 | 51.10 | 1,212,980 | -8.12(-13.70%) |
Nov 07, 2018 | 59.27 | 59.46 | 58.07 | 59.22 | 421,815 | +0.20(+0.34%) |
Nov 06, 2018 | 58.83 | 59.78 | 58.67 | 59.02 | 381,686 | +0.28(+0.47%) |
Nov 05, 2018 | 57.98 | 59.23 | 57.75 | 58.74 | 538,336 | +0.60(+1.04%) |
Nov 02, 2018 | 58.32 | 58.95 | 57.63 | 58.14 | 311,228 | -0.14(-0.24%) |
Nov 01, 2018 | 57.39 | 58.55 | 57.04 | 58.28 | 365,664 | +1.17(+2.05%) |
Oct 31, 2018 | 56.67 | 57.60 | 55.99 | 57.10 | 387,736 | +0.91(+1.62%) |
Oct 30, 2018 | 54.88 | 56.28 | 54.49 | 56.19 | 365,619 | +1.40(+2.55%) |
Oct 29, 2018 | 55.80 | 56.63 | 54.27 | 54.80 | 360,025 | -0.23(-0.41%) |
Oct 26, 2018 | 55.74 | 56.32 | 54.55 | 55.02 | 273,723 | -1.45(-2.56%) |
Oct 25, 2018 | 56.42 | 57.53 | 56.12 | 56.47 | 301,216 | +0.55(+0.99%) |
Oct 24, 2018 | 57.29 | 58.22 | 55.80 | 55.92 | 529,621 | -1.11(-1.94%) |
Oct 23, 2018 | 57.62 | 57.81 | 55.95 | 57.02 | 431,728 | -1.33(-2.29%) |
Oct 22, 2018 | 57.50 | 58.97 | 57.35 | 58.36 | 430,759 | +1.06(+1.85%) |
Oct 19, 2018 | 57.84 | 58.67 | 56.93 | 57.30 | 785,880 | -0.29(-0.51%) |
Oct 18, 2018 | 58.11 | 58.50 | 57.39 | 57.59 | 571,744 | -0.68(-1.16%) |
Oct 17, 2018 | 57.18 | 58.88 | 56.52 | 58.27 | 759,543 | +0.93(+1.62%) |
Oct 16, 2018 | 56.31 | 57.41 | 55.71 | 57.34 | 484,411 | +1.41(+2.53%) |
Oct 15, 2018 | 55.67 | 56.44 | 55.45 | 55.93 | 560,104 | +0.09(+0.16%) |
Oct 12, 2018 | 55.30 | 56.06 | 54.68 | 55.84 | 528,510 | +1.37(+2.52%) |
Oct 11, 2018 | 55.75 | 57.02 | 54.32 | 54.46 | 676,008 | -1.53(-2.73%) |
Oct 10, 2018 | 59.18 | 59.29 | 55.89 | 55.99 | 986,490 | -3.37(-5.68%) |
Oct 09, 2018 | 61.44 | 61.44 | 59.28 | 59.37 | 763,854 | -2.27(-3.68%) |
Oct 08, 2018 | 62.13 | 62.41 | 60.98 | 61.63 | 349,971 | -0.86(-1.38%) |
Oct 05, 2018 | 63.64 | 64.05 | 62.34 | 62.50 | 358,079 | -1.24(-1.95%) |
Oct 04, 2018 | 65.85 | 65.94 | 63.48 | 63.74 | 491,936 | -2.56(-3.86%) |
Oct 03, 2018 | 66.33 | 66.86 | 66.02 | 66.30 | 513,232 | +0.06(+0.09%) |
Oct 02, 2018 | 66.43 | 66.82 | 65.56 | 66.25 | 238,007 | -0.25(-0.38%) |