Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.97 | 48.01 | 47.54 | 47.99 | 76,220 | -0.01(-0.02%) |
Dec 28, 2018 | 47.94 | 48.25 | 47.66 | 48.00 | 73,097 | +0.22(+0.45%) |
Dec 27, 2018 | 47.22 | 47.79 | 46.73 | 47.79 | 154,755 | -0.14(-0.29%) |
Dec 26, 2018 | 46.71 | 47.92 | 46.36 | 47.92 | 86,394 | +1.43(+3.07%) |
Dec 24, 2018 | 47.53 | 47.53 | 46.48 | 46.50 | 28,452 | -1.16(-2.43%) |
Dec 21, 2018 | 48.19 | 48.65 | 47.58 | 47.66 | 58,177 | -0.72(-1.48%) |
Dec 20, 2018 | 48.79 | 48.80 | 48.07 | 48.37 | 15,453 | -0.34(-0.70%) |
Dec 19, 2018 | 49.41 | 49.60 | 48.53 | 48.72 | 29,973 | -0.58(-1.17%) |
Dec 18, 2018 | 49.27 | 49.56 | 49.10 | 49.29 | 21,853 | +0.28(+0.57%) |
Dec 17, 2018 | 50.19 | 50.19 | 48.85 | 49.01 | 17,044 | -1.20(-2.39%) |
Dec 14, 2018 | 50.05 | 50.32 | 50.01 | 50.21 | 7,026 | -0.03(-0.07%) |
Dec 13, 2018 | 50.17 | 50.48 | 50.17 | 50.24 | 40,578 | -0.01(-0.01%) |
Dec 12, 2018 | 50.92 | 50.99 | 50.25 | 50.25 | 7,085 | -0.16(-0.32%) |
Dec 11, 2018 | 50.64 | 50.80 | 50.35 | 50.41 | 13,269 | -0.02(-0.04%) |
Dec 10, 2018 | 50.38 | 50.57 | 49.89 | 50.43 | 12,228 | -0.32(-0.63%) |
Dec 07, 2018 | 51.24 | 51.35 | 50.75 | 50.75 | 12,296 | -0.44(-0.85%) |
Dec 06, 2018 | 50.23 | 51.18 | 49.92 | 51.18 | 18,847 | +0.96(+1.92%) |
Dec 04, 2018 | 51.14 | 51.14 | 50.21 | 50.22 | 12,413 | -0.77(-1.51%) |
Dec 03, 2018 | 51.05 | 51.05 | 50.83 | 50.99 | 10,379 | +0.19(+0.37%) |
Nov 30, 2018 | 50.58 | 50.80 | 50.50 | 50.80 | 15,224 | +0.03(+0.05%) |
Nov 29, 2018 | 50.78 | 50.95 | 50.64 | 50.77 | 13,957 | -0.06(-0.12%) |
Nov 28, 2018 | 50.52 | 50.94 | 50.45 | 50.83 | 12,387 | +0.41(+0.81%) |
Nov 27, 2018 | 50.25 | 50.47 | 50.13 | 50.42 | 4,295 | +0.05(+0.10%) |
Nov 26, 2018 | 50.47 | 50.57 | 50.35 | 50.37 | 5,969 | +0.16(+0.32%) |
Nov 23, 2018 | 50.10 | 50.21 | 50.02 | 50.21 | 1,639 | +0.11(+0.21%) |
Nov 21, 2018 | 50.10 | 50.10 | 50.10 | 0 | +0.35(+0.69%) | |
Nov 20, 2018 | 49.94 | 50.10 | 49.74 | 49.76 | 10,539 | -0.51(-1.02%) |
Nov 19, 2018 | 50.47 | 50.61 | 50.19 | 50.27 | 8,770 | -0.27(-0.54%) |
Nov 16, 2018 | 50.04 | 50.55 | 50.04 | 50.54 | 23,773 | +0.28(+0.56%) |
Nov 15, 2018 | 50.00 | 50.29 | 49.86 | 50.26 | 17,005 | -0.32(-0.64%) |
Nov 14, 2018 | 50.73 | 50.77 | 50.25 | 50.58 | 8,064 | +0.22(+0.44%) |
Nov 13, 2018 | 50.46 | 50.56 | 50.27 | 50.36 | 6,977 | +0.15(+0.29%) |
Nov 12, 2018 | 50.47 | 50.65 | 50.22 | 50.22 | 6,065 | -0.35(-0.69%) |
Nov 09, 2018 | 50.61 | 50.61 | 50.35 | 50.57 | 28,808 | -0.20(-0.39%) |
Nov 08, 2018 | 50.96 | 51.02 | 50.74 | 50.76 | 6,968 | -0.26(-0.52%) |
Nov 07, 2018 | 50.77 | 51.03 | 50.62 | 51.03 | 10,804 | +0.87(+1.73%) |
Nov 06, 2018 | 50.15 | 50.27 | 50.13 | 50.16 | 9,157 | +0.03(+0.06%) |
Nov 05, 2018 | 50.00 | 50.18 | 50.00 | 50.13 | 6,403 | +0.56(+1.14%) |
Nov 02, 2018 | 49.83 | 49.83 | 49.38 | 49.57 | 1,990 | -0.36(-0.71%) |
Nov 01, 2018 | 49.73 | 49.97 | 49.73 | 49.93 | 12,685 | +0.52(+1.05%) |
Oct 31, 2018 | 49.60 | 49.84 | 49.40 | 49.41 | 9,549 | -0.32(-0.64%) |
Oct 30, 2018 | 49.51 | 49.88 | 49.49 | 49.72 | 43,056 | +0.40(+0.81%) |
Oct 29, 2018 | 49.83 | 50.06 | 49.32 | 49.32 | 20,324 | -0.03(-0.07%) |
Oct 26, 2018 | 49.75 | 49.75 | 49.30 | 49.36 | 39,348 | -0.73(-1.47%) |
Oct 25, 2018 | 49.61 | 50.26 | 49.61 | 50.09 | 7,267 | +0.56(+1.12%) |
Oct 24, 2018 | 49.66 | 49.86 | 49.53 | 49.53 | 47,222 | +0.02(+0.03%) |
Oct 23, 2018 | 49.18 | 49.74 | 49.05 | 49.52 | 11,980 | -0.24(-0.48%) |
Oct 22, 2018 | 50.14 | 50.14 | 49.76 | 49.76 | 6,460 | -0.26(-0.51%) |
Oct 19, 2018 | 49.95 | 50.18 | 49.95 | 50.01 | 16,746 | +0.24(+0.49%) |
Oct 18, 2018 | 50.03 | 50.23 | 49.77 | 49.77 | 8,632 | -0.17(-0.35%) |
Oct 17, 2018 | 50.09 | 50.18 | 49.76 | 49.94 | 14,055 | -0.09(-0.19%) |
Oct 16, 2018 | 49.48 | 50.09 | 49.37 | 50.04 | 17,360 | +0.84(+1.71%) |
Oct 15, 2018 | 49.07 | 49.48 | 49.07 | 49.19 | 15,986 | +0.12(+0.24%) |
Oct 12, 2018 | 49.31 | 49.36 | 48.83 | 49.07 | 6,909 | -0.11(-0.23%) |
Oct 11, 2018 | 50.08 | 50.08 | 49.18 | 49.18 | 12,670 | -0.96(-1.91%) |
Oct 10, 2018 | 50.99 | 50.99 | 50.14 | 50.14 | 29,860 | -0.97(-1.90%) |
Oct 09, 2018 | 50.91 | 51.11 | 50.91 | 51.11 | 3,322 | +0.25(+0.49%) |
Oct 08, 2018 | 50.32 | 50.87 | 50.32 | 50.87 | 2,913 | +0.44(+0.86%) |
Oct 05, 2018 | 50.43 | 50.43 | 50.41 | 50.43 | 1,288 | -0.21(-0.42%) |
Oct 04, 2018 | 51.07 | 51.07 | 50.58 | 50.64 | 6,821 | -0.79(-1.54%) |
Oct 03, 2018 | 51.79 | 51.81 | 51.37 | 51.44 | 5,436 | -0.37(-0.71%) |
Oct 02, 2018 | 51.80 | 51.93 | 51.78 | 51.80 | 7,484 | -0.42(-0.81%) |