Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.21 | 50.91 | 49.84 | 50.69 | 766,426 | +0.71(+1.42%) |
Dec 28, 2018 | 50.05 | 50.69 | 49.63 | 49.98 | 913,686 | +0.23(+0.46%) |
Dec 27, 2018 | 48.66 | 49.76 | 47.84 | 49.75 | 1,385,788 | +0.14(+0.29%) |
Dec 26, 2018 | 47.09 | 49.66 | 46.86 | 49.61 | 1,116,363 | +2.77(+5.90%) |
Dec 24, 2018 | 47.61 | 48.21 | 46.82 | 46.84 | 811,112 | -1.05(-2.18%) |
Dec 21, 2018 | 49.75 | 50.13 | 47.85 | 47.89 | 2,257,527 | -1.53(-3.10%) |
Dec 20, 2018 | 49.77 | 50.34 | 48.75 | 49.42 | 1,293,874 | -0.52(-1.05%) |
Dec 19, 2018 | 50.63 | 51.98 | 49.62 | 49.95 | 1,572,522 | -0.51(-1.02%) |
Dec 18, 2018 | 50.20 | 50.99 | 50.01 | 50.46 | 1,033,865 | +0.70(+1.41%) |
Dec 17, 2018 | 51.00 | 51.41 | 49.47 | 49.76 | 1,732,068 | -1.43(-2.79%) |
Dec 14, 2018 | 51.18 | 52.05 | 50.26 | 51.19 | 1,479,929 | -0.56(-1.08%) |
Dec 13, 2018 | 52.91 | 53.16 | 51.69 | 51.74 | 950,737 | -1.14(-2.16%) |
Dec 12, 2018 | 53.36 | 53.92 | 52.86 | 52.89 | 1,116,289 | +0.29(+0.56%) |
Dec 11, 2018 | 53.07 | 53.58 | 52.40 | 52.60 | 1,039,718 | +0.31(+0.59%) |
Dec 10, 2018 | 51.82 | 52.46 | 51.31 | 52.29 | 804,837 | +0.66(+1.27%) |
Dec 07, 2018 | 52.46 | 53.09 | 51.46 | 51.63 | 1,260,676 | -0.87(-1.65%) |
Dec 06, 2018 | 52.14 | 52.67 | 51.48 | 52.50 | 1,628,391 | -0.67(-1.27%) |
Dec 04, 2018 | 55.73 | 56.00 | 53.01 | 53.17 | 1,409,516 | -2.54(-4.57%) |
Dec 03, 2018 | 55.68 | 56.02 | 54.64 | 55.71 | 1,619,515 | +0.92(+1.68%) |
Nov 30, 2018 | 54.69 | 55.62 | 54.59 | 54.79 | 1,227,049 | +0.01(+0.02%) |
Nov 29, 2018 | 55.01 | 55.33 | 54.28 | 54.78 | 1,212,661 | -0.59(-1.07%) |
Nov 28, 2018 | 53.53 | 55.44 | 53.53 | 55.38 | 1,066,944 | +2.14(+4.03%) |
Nov 27, 2018 | 53.33 | 53.72 | 52.91 | 53.23 | 1,278,825 | -0.24(-0.45%) |
Nov 26, 2018 | 52.83 | 53.57 | 52.73 | 53.47 | 1,468,796 | +1.36(+2.62%) |
Nov 23, 2018 | 51.53 | 52.79 | 51.53 | 52.11 | 455,206 | +0.11(+0.20%) |
Nov 21, 2018 | 52.00 | 52.00 | 52.00 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 52.63 | 52.85 | 51.59 | 51.93 | 1,905,240 | -1.45(-2.71%) |
Nov 19, 2018 | 53.91 | 54.41 | 52.42 | 53.38 | 2,868,245 | -2.18(-3.92%) |
Nov 16, 2018 | 55.54 | 56.14 | 55.13 | 55.56 | 1,019,301 | -0.55(-0.97%) |
Nov 15, 2018 | 54.52 | 56.39 | 54.26 | 56.10 | 1,781,333 | +1.23(+2.25%) |
Nov 14, 2018 | 56.11 | 56.40 | 54.34 | 54.87 | 1,490,443 | -0.75(-1.35%) |
Nov 13, 2018 | 55.46 | 56.75 | 55.16 | 55.62 | 1,402,658 | +0.26(+0.48%) |
Nov 12, 2018 | 55.45 | 55.75 | 54.85 | 55.35 | 792,453 | -0.07(-0.13%) |
Nov 09, 2018 | 57.05 | 57.16 | 54.48 | 55.42 | 1,876,013 | -1.90(-3.31%) |
Nov 08, 2018 | 56.77 | 57.63 | 56.60 | 57.32 | 1,929,824 | +0.48(+0.85%) |
Nov 07, 2018 | 56.16 | 56.88 | 55.80 | 56.83 | 1,087,084 | +1.18(+2.12%) |
Nov 06, 2018 | 54.60 | 55.69 | 54.49 | 55.65 | 1,537,732 | +1.04(+1.91%) |
Nov 05, 2018 | 54.67 | 54.82 | 53.29 | 54.61 | 1,545,294 | -0.33(-0.59%) |
Nov 02, 2018 | 55.39 | 55.61 | 54.22 | 54.94 | 1,460,356 | +0.30(+0.55%) |
Nov 01, 2018 | 53.65 | 54.74 | 53.18 | 54.64 | 1,273,527 | +1.25(+2.35%) |
Oct 31, 2018 | 53.39 | 53.90 | 53.02 | 53.39 | 2,391,868 | +0.80(+1.53%) |
Oct 30, 2018 | 52.01 | 53.10 | 51.61 | 52.58 | 1,685,006 | +0.69(+1.33%) |
Oct 29, 2018 | 52.48 | 53.19 | 51.05 | 51.90 | 2,042,988 | +0.27(+0.53%) |
Oct 26, 2018 | 51.61 | 52.36 | 50.85 | 51.62 | 2,575,578 | -1.05(-1.99%) |
Oct 25, 2018 | 51.38 | 53.27 | 51.20 | 52.67 | 2,957,178 | +2.06(+4.08%) |
Oct 24, 2018 | 56.91 | 56.91 | 50.55 | 50.61 | 5,000,790 | -6.10(-10.76%) |
Oct 23, 2018 | 55.18 | 56.72 | 54.24 | 56.71 | 3,362,507 | +0.81(+1.45%) |
Oct 22, 2018 | 54.75 | 56.83 | 54.59 | 55.90 | 2,555,124 | +1.46(+2.69%) |
Oct 19, 2018 | 54.24 | 55.36 | 54.24 | 54.44 | 2,893,954 | -1.07(-1.92%) |
Oct 18, 2018 | 56.76 | 57.21 | 55.34 | 55.50 | 2,079,980 | -1.43(-2.51%) |
Oct 17, 2018 | 57.68 | 57.79 | 56.72 | 56.93 | 1,266,158 | -0.86(-1.48%) |
Oct 16, 2018 | 56.60 | 57.84 | 56.04 | 57.79 | 1,603,084 | +1.79(+3.20%) |
Oct 15, 2018 | 56.08 | 56.42 | 55.44 | 56.00 | 2,130,852 | -0.34(-0.61%) |
Oct 12, 2018 | 57.75 | 57.85 | 55.71 | 56.34 | 1,956,061 | -0.46(-0.81%) |
Oct 11, 2018 | 57.77 | 59.01 | 56.59 | 56.80 | 1,924,697 | -1.35(-2.32%) |
Oct 10, 2018 | 59.99 | 59.99 | 58.11 | 58.15 | 1,541,604 | -1.90(-3.16%) |
Oct 09, 2018 | 59.78 | 60.29 | 59.45 | 60.05 | 1,370,428 | +0.10(+0.16%) |
Oct 08, 2018 | 59.89 | 60.09 | 58.90 | 59.95 | 1,740,544 | -0.20(-0.34%) |
Oct 05, 2018 | 60.70 | 61.14 | 59.91 | 60.15 | 1,375,206 | -0.32(-0.53%) |
Oct 04, 2018 | 60.44 | 60.85 | 60.01 | 60.47 | 1,111,729 | -0.14(-0.23%) |
Oct 03, 2018 | 60.58 | 61.02 | 60.32 | 60.61 | 1,902,708 | +0.34(+0.56%) |
Oct 02, 2018 | 61.46 | 61.71 | 60.12 | 60.27 | 1,234,104 | -0.93(-1.53%) |