Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.73 | 50.41 | 48.68 | 49.38 | 17,847 | -0.29(-0.59%) |
Dec 28, 2018 | 49.29 | 50.05 | 48.40 | 49.67 | 8,431 | +0.11(+0.22%) |
Dec 27, 2018 | 48.73 | 50.16 | 47.50 | 49.56 | 8,582 | +0.58(+1.17%) |
Dec 26, 2018 | 47.97 | 50.41 | 47.84 | 48.99 | 8,126 | +0.58(+1.21%) |
Dec 24, 2018 | 47.49 | 48.50 | 47.49 | 48.40 | 3,065 | +0.09(+0.19%) |
Dec 21, 2018 | 48.73 | 48.91 | 47.49 | 48.31 | 50,586 | -0.49(-1.01%) |
Dec 20, 2018 | 49.19 | 49.57 | 47.39 | 48.81 | 15,820 | -0.52(-1.05%) |
Dec 19, 2018 | 48.55 | 50.01 | 47.28 | 49.32 | 29,528 | +0.95(+1.97%) |
Dec 18, 2018 | 48.43 | 49.23 | 47.76 | 48.37 | 20,224 | +0.08(+0.17%) |
Dec 17, 2018 | 47.28 | 49.54 | 47.28 | 48.29 | 21,449 | -0.38(-0.78%) |
Dec 14, 2018 | 48.64 | 49.73 | 47.28 | 48.67 | 14,188 | -0.26(-0.54%) |
Dec 13, 2018 | 48.81 | 50.17 | 48.12 | 48.93 | 8,382 | -0.28(-0.57%) |
Dec 12, 2018 | 49.11 | 49.51 | 48.42 | 49.22 | 16,203 | +0.11(+0.22%) |
Dec 11, 2018 | 48.70 | 49.62 | 48.14 | 49.11 | 9,300 | -0.12(-0.24%) |
Dec 10, 2018 | 49.10 | 49.61 | 47.42 | 49.22 | 27,972 | -0.01(-0.02%) |
Dec 07, 2018 | 49.87 | 51.27 | 48.01 | 49.23 | 21,997 | -0.54(-1.08%) |
Dec 06, 2018 | 49.49 | 50.27 | 47.37 | 49.77 | 20,354 | -0.19(-0.38%) |
Dec 04, 2018 | 50.92 | 50.92 | 48.19 | 49.96 | 32,996 | -1.23(-2.40%) |
Dec 03, 2018 | 50.37 | 51.38 | 49.61 | 51.19 | 17,381 | +0.82(+1.62%) |
Nov 30, 2018 | 49.90 | 51.12 | 48.34 | 50.37 | 15,948 | +0.49(+0.98%) |
Nov 29, 2018 | 49.82 | 51.43 | 48.08 | 49.88 | 12,826 | -0.24(-0.47%) |
Nov 28, 2018 | 48.37 | 50.78 | 47.48 | 50.12 | 72,461 | +1.58(+3.26%) |
Nov 27, 2018 | 48.48 | 49.38 | 46.39 | 48.53 | 20,064 | -0.20(-0.41%) |
Nov 26, 2018 | 49.67 | 52.04 | 47.79 | 48.73 | 14,514 | -1.04(-2.08%) |
Nov 23, 2018 | 50.45 | 50.85 | 49.00 | 49.77 | 8,908 | -0.96(-1.90%) |
Nov 21, 2018 | 50.73 | 50.73 | 50.73 | 0 | -1.17(-2.26%) | |
Nov 20, 2018 | 52.55 | 52.55 | 51.25 | 51.91 | 17,446 | -0.52(-0.99%) |
Nov 19, 2018 | 53.33 | 56.81 | 51.72 | 52.42 | 13,905 | -0.64(-1.20%) |
Nov 16, 2018 | 53.07 | 55.77 | 51.82 | 53.06 | 19,797 | -0.28(-0.53%) |
Nov 15, 2018 | 53.24 | 57.22 | 51.26 | 53.34 | 9,057 | +0.28(+0.53%) |
Nov 14, 2018 | 53.70 | 53.88 | 52.97 | 53.06 | 6,252 | -0.29(-0.55%) |
Nov 13, 2018 | 53.29 | 57.98 | 52.75 | 53.35 | 19,056 | +0.12(+0.22%) |
Nov 12, 2018 | 53.73 | 54.50 | 52.75 | 53.23 | 12,505 | -0.63(-1.16%) |
Nov 09, 2018 | 54.55 | 57.17 | 52.83 | 53.86 | 16,388 | -0.82(-1.50%) |
Nov 08, 2018 | 54.78 | 56.73 | 53.28 | 54.68 | 16,674 | -0.32(-0.58%) |
Nov 07, 2018 | 54.72 | 55.72 | 53.31 | 55.00 | 16,246 | +0.58(+1.07%) |
Nov 06, 2018 | 54.41 | 55.56 | 52.73 | 54.42 | 23,763 | -0.14(-0.25%) |
Nov 05, 2018 | 54.73 | 55.28 | 54.33 | 54.55 | 14,440 | -0.64(-1.15%) |
Nov 02, 2018 | 55.16 | 57.84 | 54.64 | 55.19 | 7,039 | +0.11(+0.20%) |
Nov 01, 2018 | 54.41 | 56.10 | 54.41 | 55.08 | 11,631 | +0.07(+0.13%) |
Oct 31, 2018 | 55.45 | 55.64 | 54.31 | 55.01 | 27,009 | +0.17(+0.32%) |
Oct 30, 2018 | 53.42 | 55.29 | 52.83 | 54.83 | 19,137 | +1.35(+2.53%) |
Oct 29, 2018 | 54.52 | 54.73 | 52.76 | 53.48 | 16,601 | -0.47(-0.88%) |
Oct 26, 2018 | 54.30 | 55.34 | 52.78 | 53.95 | 13,418 | -1.11(-2.01%) |
Oct 25, 2018 | 56.22 | 56.37 | 52.75 | 55.06 | 25,797 | -0.75(-1.35%) |
Oct 24, 2018 | 57.92 | 58.34 | 55.82 | 55.82 | 10,856 | -2.15(-3.70%) |
Oct 23, 2018 | 57.12 | 58.19 | 54.89 | 57.96 | 46,955 | -0.41(-0.70%) |
Oct 22, 2018 | 58.29 | 60.68 | 56.99 | 58.37 | 23,168 | +0.15(+0.27%) |
Oct 19, 2018 | 58.27 | 60.78 | 56.92 | 58.22 | 30,796 | -0.20(-0.34%) |
Oct 18, 2018 | 58.64 | 58.79 | 57.55 | 58.42 | 24,571 | -0.52(-0.88%) |
Oct 17, 2018 | 59.03 | 59.50 | 56.89 | 58.93 | 11,874 | -0.27(-0.46%) |
Oct 16, 2018 | 57.46 | 60.23 | 56.01 | 59.21 | 14,404 | +2.02(+3.53%) |
Oct 15, 2018 | 57.85 | 58.01 | 55.01 | 57.19 | 7,501 | -0.67(-1.16%) |
Oct 12, 2018 | 60.52 | 61.64 | 56.83 | 57.86 | 23,977 | -1.89(-3.16%) |
Oct 11, 2018 | 62.04 | 63.10 | 59.75 | 59.75 | 24,696 | -2.36(-3.81%) |
Oct 10, 2018 | 63.14 | 63.76 | 61.95 | 62.12 | 19,072 | -1.09(-1.73%) |
Oct 09, 2018 | 62.90 | 65.23 | 61.91 | 63.21 | 25,914 | +0.27(+0.43%) |
Oct 08, 2018 | 62.78 | 64.58 | 61.05 | 62.93 | 30,733 | +0.16(+0.26%) |
Oct 05, 2018 | 64.38 | 65.63 | 61.25 | 62.77 | 21,777 | -1.44(-2.24%) |
Oct 04, 2018 | 64.16 | 65.56 | 63.42 | 64.21 | 9,543 | +0.04(+0.06%) |
Oct 03, 2018 | 64.23 | 65.39 | 63.28 | 64.17 | 10,922 | +0.08(+0.13%) |
Oct 02, 2018 | 63.23 | 65.46 | 63.23 | 64.09 | 24,841 | +0.06(+0.10%) |