Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.16 | 50.78 | 49.31 | 50.78 | 648,014 | +0.75(+1.50%) |
Dec 28, 2018 | 50.10 | 50.28 | 49.19 | 50.03 | 547,957 | +0.33(+0.66%) |
Dec 27, 2018 | 49.03 | 49.73 | 48.06 | 49.70 | 515,070 | +0.22(+0.45%) |
Dec 26, 2018 | 47.85 | 49.52 | 47.34 | 49.48 | 703,750 | +1.81(+3.80%) |
Dec 24, 2018 | 50.16 | 50.49 | 47.53 | 47.66 | 1,303,613 | -2.67(-5.30%) |
Dec 21, 2018 | 50.32 | 51.48 | 50.05 | 50.33 | 2,368,834 | +0.14(+0.27%) |
Dec 20, 2018 | 50.60 | 50.85 | 49.42 | 50.20 | 850,407 | -0.42(-0.84%) |
Dec 19, 2018 | 51.29 | 51.46 | 50.28 | 50.62 | 979,063 | -0.66(-1.28%) |
Dec 18, 2018 | 51.22 | 51.54 | 50.85 | 51.28 | 1,013,702 | +0.34(+0.68%) |
Dec 17, 2018 | 52.89 | 53.03 | 50.84 | 50.93 | 1,140,029 | -1.88(-3.55%) |
Dec 14, 2018 | 53.22 | 53.40 | 52.54 | 52.81 | 515,582 | -0.55(-1.02%) |
Dec 13, 2018 | 52.72 | 53.83 | 52.72 | 53.36 | 573,753 | +0.59(+1.11%) |
Dec 12, 2018 | 54.05 | 54.29 | 52.67 | 52.77 | 673,277 | -0.92(-1.72%) |
Dec 11, 2018 | 55.78 | 56.04 | 53.69 | 53.69 | 1,050,536 | -1.86(-3.35%) |
Dec 10, 2018 | 56.70 | 56.73 | 55.39 | 55.55 | 977,024 | -1.10(-1.94%) |
Dec 07, 2018 | 56.77 | 57.34 | 56.22 | 56.65 | 1,200,821 | -0.35(-0.62%) |
Dec 06, 2018 | 54.81 | 57.09 | 54.30 | 57.00 | 748,899 | +1.62(+2.92%) |
Dec 04, 2018 | 56.37 | 56.83 | 55.35 | 55.38 | 517,703 | -1.15(-2.04%) |
Dec 03, 2018 | 56.68 | 57.00 | 56.03 | 56.54 | 432,966 | +0.35(+0.63%) |
Nov 30, 2018 | 55.87 | 56.35 | 55.43 | 56.19 | 1,355,384 | +0.47(+0.85%) |
Nov 29, 2018 | 55.46 | 56.02 | 55.06 | 55.71 | 633,974 | +0.10(+0.17%) |
Nov 28, 2018 | 54.77 | 55.63 | 54.67 | 55.62 | 336,626 | +0.80(+1.46%) |
Nov 27, 2018 | 54.54 | 54.97 | 54.25 | 54.81 | 379,381 | +0.21(+0.38%) |
Nov 26, 2018 | 54.49 | 54.81 | 54.22 | 54.61 | 669,426 | +0.42(+0.77%) |
Nov 23, 2018 | 54.00 | 54.57 | 53.79 | 54.19 | 172,650 | +0.02(+0.03%) |
Nov 21, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.38(+0.72%) | |
Nov 20, 2018 | 54.41 | 54.75 | 53.72 | 53.79 | 559,832 | -0.99(-1.81%) |
Nov 19, 2018 | 55.34 | 55.72 | 54.45 | 54.78 | 697,284 | -0.63(-1.14%) |
Nov 16, 2018 | 55.56 | 55.71 | 55.11 | 55.42 | 1,007,587 | -0.40(-0.72%) |
Nov 15, 2018 | 55.85 | 55.85 | 55.11 | 55.82 | 533,770 | -0.22(-0.39%) |
Nov 14, 2018 | 56.77 | 56.89 | 55.90 | 56.03 | 414,607 | -0.56(-0.99%) |
Nov 13, 2018 | 57.22 | 57.43 | 56.46 | 56.59 | 565,886 | +0.09(+0.16%) |
Nov 12, 2018 | 56.78 | 57.20 | 56.37 | 56.51 | 529,036 | -0.20(-0.35%) |
Nov 09, 2018 | 56.65 | 56.87 | 56.11 | 56.71 | 1,088,922 | +0.00(+0.00%) |
Nov 08, 2018 | 56.45 | 56.92 | 56.31 | 56.71 | 218,168 | +0.06(+0.10%) |
Nov 07, 2018 | 56.10 | 56.67 | 55.73 | 56.65 | 351,163 | +0.99(+1.79%) |
Nov 06, 2018 | 55.22 | 55.75 | 55.14 | 55.66 | 358,467 | +0.51(+0.93%) |
Nov 05, 2018 | 54.76 | 55.42 | 54.76 | 55.14 | 748,505 | +0.47(+0.87%) |
Nov 02, 2018 | 54.71 | 54.94 | 54.04 | 54.67 | 770,317 | +0.01(+0.01%) |
Nov 01, 2018 | 55.33 | 55.47 | 54.55 | 54.66 | 743,893 | -0.55(-1.00%) |
Oct 31, 2018 | 55.76 | 56.17 | 55.14 | 55.22 | 1,001,888 | -0.24(-0.43%) |
Oct 30, 2018 | 55.26 | 56.14 | 54.94 | 55.46 | 1,250,605 | +0.44(+0.80%) |
Oct 29, 2018 | 55.27 | 55.90 | 54.69 | 55.02 | 964,682 | +0.26(+0.47%) |
Oct 26, 2018 | 57.54 | 57.60 | 54.70 | 54.76 | 1,212,048 | -3.23(-5.57%) |
Oct 25, 2018 | 56.96 | 58.63 | 56.47 | 57.99 | 1,266,896 | +1.49(+2.64%) |
Oct 24, 2018 | 56.40 | 57.32 | 56.29 | 56.50 | 1,022,826 | +0.13(+0.23%) |
Oct 23, 2018 | 55.77 | 56.63 | 55.62 | 56.37 | 795,800 | +0.18(+0.31%) |
Oct 22, 2018 | 56.68 | 56.94 | 56.13 | 56.19 | 526,389 | -0.42(-0.74%) |
Oct 19, 2018 | 56.40 | 57.05 | 56.30 | 56.61 | 527,682 | +0.30(+0.54%) |
Oct 18, 2018 | 56.98 | 57.33 | 56.08 | 56.31 | 899,207 | -0.71(-1.25%) |
Oct 17, 2018 | 56.71 | 57.23 | 56.45 | 57.02 | 997,341 | +0.09(+0.15%) |
Oct 16, 2018 | 56.18 | 57.08 | 55.76 | 56.93 | 1,145,540 | +0.93(+1.66%) |
Oct 15, 2018 | 55.17 | 56.44 | 55.17 | 56.00 | 640,641 | +0.67(+1.20%) |
Oct 12, 2018 | 55.59 | 55.90 | 54.86 | 55.34 | 789,403 | +0.30(+0.54%) |
Oct 11, 2018 | 56.82 | 56.90 | 54.95 | 55.04 | 957,236 | -1.77(-3.12%) |
Oct 10, 2018 | 57.52 | 57.87 | 56.77 | 56.81 | 706,621 | -0.98(-1.69%) |
Oct 09, 2018 | 57.40 | 57.92 | 57.11 | 57.79 | 728,485 | +0.38(+0.66%) |
Oct 08, 2018 | 56.69 | 57.71 | 56.50 | 57.41 | 681,029 | +0.72(+1.27%) |
Oct 05, 2018 | 57.01 | 57.45 | 56.61 | 56.69 | 737,633 | +0.10(+0.18%) |
Oct 04, 2018 | 56.71 | 57.14 | 56.23 | 56.59 | 967,675 | -0.46(-0.81%) |
Oct 03, 2018 | 57.16 | 57.66 | 56.73 | 57.05 | 1,035,696 | -0.05(-0.08%) |
Oct 02, 2018 | 57.07 | 57.36 | 56.93 | 57.10 | 887,783 | +0.02(+0.03%) |