Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.92 | 47.57 | 46.45 | 46.97 | 183,700 | +0.12(+0.26%) |
Dec 28, 2018 | 46.44 | 47.52 | 46.32 | 46.85 | 188,700 | +0.24(+0.51%) |
Dec 27, 2018 | 45.60 | 46.64 | 44.94 | 46.61 | 191,407 | +0.40(+0.87%) |
Dec 26, 2018 | 45.27 | 46.23 | 44.67 | 46.21 | 201,496 | +0.95(+2.10%) |
Dec 24, 2018 | 46.23 | 46.89 | 45.25 | 45.26 | 111,500 | -1.10(-2.37%) |
Dec 21, 2018 | 48.24 | 48.93 | 46.29 | 46.36 | 601,800 | -1.72(-3.58%) |
Dec 20, 2018 | 48.24 | 48.77 | 47.38 | 48.08 | 212,400 | -0.07(-0.15%) |
Dec 19, 2018 | 49.88 | 50.63 | 47.91 | 48.15 | 418,529 | -1.84(-3.68%) |
Dec 18, 2018 | 49.85 | 50.84 | 49.68 | 49.99 | 222,715 | +0.45(+0.91%) |
Dec 17, 2018 | 49.76 | 51.01 | 49.06 | 49.54 | 205,200 | -0.09(-0.18%) |
Dec 14, 2018 | 50.05 | 50.99 | 49.54 | 49.63 | 221,500 | -1.25(-2.46%) |
Dec 13, 2018 | 51.98 | 52.06 | 50.74 | 50.88 | 224,175 | -1.18(-2.27%) |
Dec 12, 2018 | 52.00 | 52.50 | 51.41 | 52.06 | 118,842 | +0.95(+1.86%) |
Dec 11, 2018 | 51.49 | 51.98 | 50.79 | 51.11 | 153,319 | +0.37(+0.73%) |
Dec 10, 2018 | 51.27 | 51.33 | 50.02 | 50.74 | 466,524 | -0.71(-1.38%) |
Dec 07, 2018 | 51.42 | 52.76 | 50.85 | 51.45 | 277,700 | -0.35(-0.68%) |
Dec 06, 2018 | 52.90 | 54.59 | 50.24 | 51.80 | 298,095 | -2.19(-4.06%) |
Dec 04, 2018 | 55.35 | 55.37 | 53.84 | 53.99 | 464,600 | -1.21(-2.19%) |
Dec 03, 2018 | 55.92 | 55.92 | 54.09 | 55.20 | 229,966 | -0.09(-0.16%) |
Nov 30, 2018 | 54.95 | 55.74 | 54.76 | 55.29 | 262,700 | +0.11(+0.20%) |
Nov 29, 2018 | 54.13 | 55.83 | 53.81 | 55.18 | 164,817 | +0.65(+1.19%) |
Nov 28, 2018 | 54.30 | 54.57 | 52.38 | 54.53 | 341,007 | +0.21(+0.39%) |
Nov 27, 2018 | 53.74 | 54.93 | 53.74 | 54.32 | 117,078 | +0.49(+0.91%) |
Nov 26, 2018 | 54.26 | 54.73 | 53.56 | 53.83 | 129,529 | +0.20(+0.37%) |
Nov 23, 2018 | 53.29 | 53.99 | 52.80 | 53.63 | 76,000 | -0.24(-0.45%) |
Nov 21, 2018 | 53.87 | 53.87 | 53.87 | 0 | +1.34(+2.55%) | |
Nov 20, 2018 | 53.80 | 53.97 | 52.38 | 52.53 | 252,484 | -1.94(-3.56%) |
Nov 19, 2018 | 54.60 | 55.55 | 54.21 | 54.47 | 220,726 | -0.15(-0.27%) |
Nov 16, 2018 | 54.61 | 55.18 | 53.81 | 54.62 | 608,600 | -0.41(-0.75%) |
Nov 15, 2018 | 54.34 | 55.21 | 53.44 | 55.03 | 288,732 | +0.44(+0.81%) |
Nov 14, 2018 | 54.71 | 54.90 | 53.87 | 54.59 | 274,132 | +0.47(+0.87%) |
Nov 13, 2018 | 54.28 | 54.98 | 53.90 | 54.12 | 170,532 | -0.11(-0.20%) |
Nov 12, 2018 | 56.19 | 56.19 | 54.11 | 54.23 | 230,978 | -1.93(-3.44%) |
Nov 09, 2018 | 55.89 | 56.89 | 55.84 | 56.16 | 499,300 | +0.01(+0.02%) |
Nov 08, 2018 | 56.20 | 56.61 | 55.74 | 56.15 | 185,132 | -0.48(-0.85%) |
Nov 07, 2018 | 56.36 | 56.75 | 55.97 | 56.63 | 142,647 | +0.62(+1.11%) |
Nov 06, 2018 | 55.64 | 56.34 | 55.43 | 56.01 | 127,019 | +0.35(+0.63%) |
Nov 05, 2018 | 55.84 | 56.50 | 55.49 | 55.66 | 246,861 | -0.20(-0.36%) |
Nov 02, 2018 | 55.91 | 56.54 | 55.40 | 55.86 | 234,800 | -0.04(-0.07%) |
Nov 01, 2018 | 54.25 | 56.30 | 54.05 | 55.90 | 270,943 | +1.66(+3.06%) |
Oct 31, 2018 | 54.38 | 55.09 | 53.47 | 54.24 | 1,210,005 | +0.12(+0.22%) |
Oct 30, 2018 | 53.05 | 54.20 | 52.92 | 54.12 | 345,683 | +1.15(+2.17%) |
Oct 29, 2018 | 54.20 | 55.67 | 52.49 | 52.97 | 236,905 | -0.71(-1.32%) |
Oct 26, 2018 | 54.41 | 55.65 | 53.26 | 53.68 | 314,700 | -1.40(-2.54%) |
Oct 25, 2018 | 55.51 | 55.82 | 54.60 | 55.08 | 198,694 | +0.16(+0.29%) |
Oct 24, 2018 | 55.56 | 56.28 | 54.87 | 54.92 | 309,406 | -0.85(-1.52%) |
Oct 23, 2018 | 55.22 | 55.92 | 54.78 | 55.77 | 191,730 | -0.38(-0.68%) |
Oct 22, 2018 | 55.82 | 56.57 | 55.79 | 56.15 | 309,475 | +0.62(+1.12%) |
Oct 19, 2018 | 55.47 | 56.50 | 55.37 | 55.53 | 187,700 | +0.28(+0.51%) |
Oct 18, 2018 | 56.03 | 56.44 | 54.69 | 55.25 | 543,036 | -0.88(-1.57%) |
Oct 17, 2018 | 56.11 | 56.35 | 55.81 | 56.13 | 481,400 | +0.15(+0.27%) |
Oct 16, 2018 | 55.89 | 56.04 | 54.91 | 55.98 | 536,290 | +0.62(+1.12%) |
Oct 15, 2018 | 53.10 | 56.15 | 53.10 | 55.36 | 321,923 | +1.89(+3.53%) |
Oct 12, 2018 | 54.90 | 55.18 | 53.10 | 53.47 | 646,200 | -0.67(-1.24%) |
Oct 11, 2018 | 55.79 | 56.52 | 54.07 | 54.14 | 597,686 | -1.57(-2.82%) |
Oct 10, 2018 | 56.47 | 57.44 | 55.63 | 55.71 | 394,178 | -1.52(-2.66%) |
Oct 09, 2018 | 59.11 | 59.63 | 57.14 | 57.23 | 371,361 | -2.02(-3.41%) |
Oct 08, 2018 | 59.25 | 59.47 | 58.85 | 59.25 | 236,408 | -0.18(-0.30%) |
Oct 05, 2018 | 60.95 | 60.99 | 58.82 | 59.43 | 216,100 | -1.57(-2.57%) |
Oct 04, 2018 | 60.96 | 61.13 | 60.37 | 61.00 | 288,736 | +0.20(+0.33%) |
Oct 03, 2018 | 60.88 | 61.06 | 60.10 | 60.80 | 176,056 | +0.53(+0.88%) |
Oct 02, 2018 | 61.25 | 61.87 | 60.23 | 60.27 | 226,956 | -0.96(-1.57%) |