Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.82 | 47.95 | 47.43 | 47.89 | 165,389 | +0.41(+0.86%) |
Dec 28, 2018 | 47.90 | 48.17 | 47.22 | 47.49 | 332,070 | -0.10(-0.20%) |
Dec 27, 2018 | 46.67 | 47.58 | 45.93 | 47.58 | 183,788 | +0.39(+0.82%) |
Dec 26, 2018 | 45.27 | 47.20 | 44.94 | 47.20 | 315,303 | +2.18(+4.85%) |
Dec 24, 2018 | 46.06 | 46.06 | 45.01 | 45.02 | 84,417 | -1.37(-2.96%) |
Dec 21, 2018 | 47.20 | 47.93 | 46.19 | 46.39 | 667,802 | -0.73(-1.56%) |
Dec 20, 2018 | 47.83 | 47.89 | 46.78 | 47.12 | 246,673 | -0.91(-1.89%) |
Dec 19, 2018 | 48.89 | 49.39 | 47.61 | 48.03 | 129,923 | -0.66(-1.35%) |
Dec 18, 2018 | 49.07 | 49.28 | 48.35 | 48.69 | 227,244 | +0.09(+0.19%) |
Dec 17, 2018 | 49.76 | 49.83 | 48.38 | 48.59 | 211,377 | -1.26(-2.53%) |
Dec 14, 2018 | 50.20 | 50.50 | 49.74 | 49.86 | 51,278 | -0.84(-1.66%) |
Dec 13, 2018 | 51.20 | 51.20 | 50.48 | 50.69 | 98,753 | +0.03(+0.05%) |
Dec 12, 2018 | 51.04 | 51.41 | 50.67 | 50.67 | 105,062 | +0.20(+0.40%) |
Dec 11, 2018 | 51.16 | 51.20 | 50.16 | 50.47 | 81,229 | -0.03(-0.06%) |
Dec 10, 2018 | 50.47 | 50.60 | 49.57 | 50.50 | 108,974 | +0.06(+0.13%) |
Dec 07, 2018 | 51.36 | 51.74 | 50.23 | 50.44 | 177,635 | -1.20(-2.32%) |
Dec 06, 2018 | 51.11 | 51.63 | 50.37 | 51.63 | 96,500 | -0.06(-0.13%) |
Dec 04, 2018 | 53.35 | 53.35 | 51.70 | 51.70 | 72,482 | -1.73(-3.24%) |
Dec 03, 2018 | 53.44 | 53.61 | 53.05 | 53.43 | 76,980 | +0.69(+1.31%) |
Nov 30, 2018 | 52.38 | 52.78 | 52.18 | 52.74 | 55,605 | +0.44(+0.84%) |
Nov 29, 2018 | 52.37 | 52.59 | 52.15 | 52.30 | 38,677 | -0.17(-0.32%) |
Nov 28, 2018 | 51.76 | 52.47 | 51.39 | 52.47 | 42,234 | +0.95(+1.84%) |
Nov 27, 2018 | 51.24 | 51.52 | 51.14 | 51.52 | 28,860 | +0.07(+0.14%) |
Nov 26, 2018 | 51.34 | 51.45 | 50.98 | 51.45 | 192,547 | +0.72(+1.42%) |
Nov 23, 2018 | 50.48 | 50.91 | 50.48 | 50.72 | 14,063 | +0.01(+0.02%) |
Nov 21, 2018 | 50.72 | 50.72 | 50.72 | 0 | +0.10(+0.20%) | |
Nov 20, 2018 | 50.76 | 51.02 | 50.38 | 50.61 | 74,911 | -0.67(-1.31%) |
Nov 19, 2018 | 52.21 | 52.21 | 51.28 | 51.28 | 31,673 | -1.02(-1.95%) |
Nov 16, 2018 | 51.89 | 52.37 | 51.80 | 52.31 | 204,464 | +0.26(+0.51%) |
Nov 15, 2018 | 51.16 | 52.21 | 51.02 | 52.04 | 85,823 | +0.64(+1.25%) |
Nov 14, 2018 | 52.25 | 52.42 | 51.38 | 51.40 | 36,293 | -0.39(-0.75%) |
Nov 13, 2018 | 52.10 | 52.43 | 51.62 | 51.79 | 49,380 | +0.07(+0.13%) |
Nov 12, 2018 | 52.61 | 52.61 | 51.72 | 51.72 | 42,284 | -1.01(-1.91%) |
Nov 09, 2018 | 53.31 | 53.31 | 52.31 | 52.73 | 169,413 | -0.43(-0.81%) |
Nov 08, 2018 | 53.24 | 53.34 | 53.04 | 53.16 | 53,584 | -0.11(-0.21%) |
Nov 07, 2018 | 52.75 | 53.28 | 52.44 | 53.27 | 47,204 | +1.23(+2.37%) |
Nov 06, 2018 | 52.04 | 52.10 | 51.84 | 52.03 | 507,803 | +0.20(+0.38%) |
Nov 05, 2018 | 51.49 | 51.93 | 51.44 | 51.83 | 243,483 | +0.33(+0.65%) |
Nov 02, 2018 | 52.26 | 52.26 | 51.15 | 51.50 | 58,851 | -0.34(-0.66%) |
Nov 01, 2018 | 51.30 | 51.92 | 51.27 | 51.84 | 44,930 | +0.59(+1.15%) |
Oct 31, 2018 | 51.52 | 51.76 | 51.25 | 51.25 | 14,775 | +0.43(+0.85%) |
Oct 30, 2018 | 50.14 | 50.82 | 49.80 | 50.82 | 63,749 | +1.04(+2.08%) |
Oct 29, 2018 | 50.72 | 51.14 | 49.78 | 49.78 | 46,771 | -0.54(-1.07%) |
Oct 26, 2018 | 50.22 | 50.87 | 49.80 | 50.32 | 36,349 | -0.50(-0.98%) |
Oct 25, 2018 | 50.17 | 51.27 | 50.17 | 50.82 | 42,664 | +0.84(+1.68%) |
Oct 24, 2018 | 51.24 | 51.36 | 49.81 | 49.98 | 45,019 | -1.36(-2.65%) |
Oct 23, 2018 | 50.84 | 51.59 | 50.33 | 51.34 | 67,955 | -0.35(-0.68%) |
Oct 22, 2018 | 52.30 | 52.30 | 51.45 | 51.69 | 18,406 | -0.22(-0.42%) |
Oct 19, 2018 | 52.14 | 52.27 | 51.69 | 51.91 | 26,396 | +0.06(+0.12%) |
Oct 18, 2018 | 52.42 | 52.49 | 51.65 | 51.84 | 46,027 | -0.84(-1.60%) |
Oct 17, 2018 | 52.91 | 53.25 | 52.28 | 52.69 | 174,221 | -0.20(-0.38%) |
Oct 16, 2018 | 52.43 | 52.93 | 52.10 | 52.89 | 68,780 | +0.81(+1.56%) |
Oct 15, 2018 | 52.09 | 52.29 | 51.90 | 52.08 | 61,601 | -0.03(-0.07%) |
Oct 12, 2018 | 52.38 | 52.71 | 51.45 | 52.11 | 79,622 | +0.58(+1.12%) |
Oct 11, 2018 | 52.37 | 52.73 | 51.19 | 51.53 | 202,264 | -0.99(-1.89%) |
Oct 10, 2018 | 54.08 | 54.30 | 52.53 | 52.53 | 77,516 | -1.81(-3.33%) |
Oct 09, 2018 | 54.51 | 54.54 | 54.33 | 54.34 | 15,251 | -0.33(-0.61%) |
Oct 08, 2018 | 54.56 | 54.72 | 54.25 | 54.67 | 12,748 | -0.07(-0.13%) |
Oct 05, 2018 | 55.10 | 55.11 | 54.39 | 54.75 | 27,911 | -0.16(-0.29%) |
Oct 04, 2018 | 55.28 | 55.28 | 54.68 | 54.91 | 28,692 | -0.67(-1.20%) |
Oct 03, 2018 | 55.58 | 55.71 | 55.39 | 55.57 | 26,312 | +0.20(+0.36%) |
Oct 02, 2018 | 55.51 | 55.64 | 55.35 | 55.37 | 22,028 | -0.20(-0.36%) |