Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.69 | 50.22 | 49.45 | 49.95 | 149,074 | +0.91(+1.87%) |
Dec 28, 2018 | 48.96 | 49.28 | 48.74 | 49.03 | 127,653 | +0.91(+1.88%) |
Dec 27, 2018 | 47.28 | 48.13 | 46.95 | 48.13 | 192,428 | -0.44(-0.90%) |
Dec 26, 2018 | 47.08 | 48.58 | 46.87 | 48.57 | 120,052 | +1.56(+3.33%) |
Dec 24, 2018 | 47.51 | 47.68 | 47.00 | 47.00 | 129,402 | +0.27(+0.57%) |
Dec 21, 2018 | 47.44 | 47.73 | 46.64 | 46.74 | 136,615 | -0.80(-1.67%) |
Dec 20, 2018 | 47.94 | 48.11 | 47.17 | 47.53 | 154,402 | -0.71(-1.48%) |
Dec 19, 2018 | 48.87 | 49.30 | 48.00 | 48.25 | 164,062 | -0.70(-1.44%) |
Dec 18, 2018 | 49.34 | 49.45 | 48.87 | 48.95 | 179,434 | +0.35(+0.72%) |
Dec 17, 2018 | 48.99 | 49.10 | 48.33 | 48.60 | 161,929 | -0.12(-0.24%) |
Dec 14, 2018 | 48.80 | 49.28 | 48.61 | 48.72 | 105,029 | -0.25(-0.50%) |
Dec 13, 2018 | 49.49 | 49.66 | 48.85 | 48.97 | 160,612 | -0.26(-0.52%) |
Dec 12, 2018 | 49.88 | 50.06 | 49.16 | 49.23 | 236,334 | +0.70(+1.43%) |
Dec 11, 2018 | 49.65 | 49.65 | 48.45 | 48.53 | 259,925 | +0.10(+0.21%) |
Dec 10, 2018 | 48.99 | 49.20 | 47.99 | 48.43 | 220,030 | -0.60(-1.23%) |
Dec 07, 2018 | 49.87 | 50.35 | 48.97 | 49.03 | 289,078 | -0.41(-0.83%) |
Dec 06, 2018 | 48.19 | 49.52 | 48.06 | 49.45 | 356,000 | +0.01(+0.02%) |
Dec 04, 2018 | 50.31 | 50.51 | 49.34 | 49.44 | 328,423 | -1.46(-2.88%) |
Dec 03, 2018 | 50.77 | 50.98 | 50.41 | 50.90 | 233,495 | +0.64(+1.27%) |
Nov 30, 2018 | 50.35 | 50.38 | 49.80 | 50.26 | 228,202 | -1.19(-2.31%) |
Nov 29, 2018 | 51.33 | 51.60 | 51.01 | 51.45 | 202,494 | +0.07(+0.14%) |
Nov 28, 2018 | 50.51 | 51.43 | 50.10 | 51.38 | 114,470 | +1.24(+2.46%) |
Nov 27, 2018 | 49.78 | 50.16 | 49.38 | 50.14 | 247,660 | -0.79(-1.55%) |
Nov 26, 2018 | 50.52 | 51.01 | 50.47 | 50.93 | 177,139 | +0.90(+1.79%) |
Nov 23, 2018 | 49.68 | 50.12 | 49.66 | 50.03 | 112,571 | -0.01(-0.02%) |
Nov 21, 2018 | 50.04 | 50.04 | 50.04 | 0 | +1.16(+2.38%) | |
Nov 20, 2018 | 48.49 | 49.32 | 48.41 | 48.88 | 97,593 | -0.40(-0.82%) |
Nov 19, 2018 | 50.08 | 50.22 | 49.19 | 49.28 | 82,979 | -1.00(-1.98%) |
Nov 16, 2018 | 49.97 | 50.44 | 49.84 | 50.28 | 132,571 | +0.35(+0.70%) |
Nov 15, 2018 | 49.45 | 50.05 | 49.15 | 49.93 | 123,208 | +0.16(+0.33%) |
Nov 14, 2018 | 50.41 | 50.49 | 49.56 | 49.77 | 209,197 | +0.39(+0.80%) |
Nov 13, 2018 | 49.24 | 49.99 | 49.06 | 49.37 | 281,974 | +1.16(+2.41%) |
Nov 12, 2018 | 48.62 | 48.70 | 48.20 | 48.21 | 150,916 | -0.57(-1.16%) |
Nov 09, 2018 | 49.07 | 49.19 | 48.73 | 48.78 | 167,763 | -0.60(-1.22%) |
Nov 08, 2018 | 49.34 | 49.50 | 49.10 | 49.38 | 191,911 | -0.38(-0.75%) |
Nov 07, 2018 | 49.12 | 49.79 | 48.95 | 49.76 | 165,417 | +1.02(+2.10%) |
Nov 06, 2018 | 49.05 | 49.29 | 48.45 | 48.73 | 175,673 | -1.03(-2.08%) |
Nov 05, 2018 | 49.65 | 49.97 | 49.46 | 49.77 | 163,300 | -0.67(-1.32%) |
Nov 02, 2018 | 50.70 | 50.98 | 50.13 | 50.43 | 194,540 | -0.48(-0.95%) |
Nov 01, 2018 | 50.14 | 51.03 | 49.83 | 50.92 | 619,081 | +1.73(+3.52%) |
Oct 31, 2018 | 47.98 | 49.37 | 47.95 | 49.19 | 1,052,700 | +1.95(+4.13%) |
Oct 30, 2018 | 47.03 | 47.49 | 46.97 | 47.24 | 973,508 | -0.13(-0.27%) |
Oct 29, 2018 | 48.58 | 48.87 | 46.95 | 47.37 | 241,172 | -0.36(-0.75%) |
Oct 26, 2018 | 47.16 | 48.07 | 46.70 | 47.73 | 259,678 | -0.05(-0.10%) |
Oct 25, 2018 | 47.66 | 48.01 | 47.32 | 47.77 | 154,962 | +1.25(+2.69%) |
Oct 24, 2018 | 48.14 | 48.19 | 46.52 | 46.52 | 218,335 | -1.82(-3.77%) |
Oct 23, 2018 | 47.72 | 48.46 | 47.41 | 48.34 | 202,484 | -0.03(-0.06%) |
Oct 22, 2018 | 48.48 | 48.64 | 48.22 | 48.37 | 113,061 | -0.53(-1.09%) |
Oct 19, 2018 | 48.64 | 49.45 | 48.64 | 48.90 | 513,892 | -1.77(-3.49%) |
Oct 18, 2018 | 51.69 | 51.69 | 50.49 | 50.66 | 205,623 | -0.42(-0.82%) |
Oct 17, 2018 | 50.96 | 51.32 | 50.67 | 51.08 | 141,407 | -0.58(-1.12%) |
Oct 16, 2018 | 51.46 | 51.75 | 51.28 | 51.66 | 150,726 | +0.88(+1.73%) |
Oct 15, 2018 | 50.95 | 51.21 | 50.77 | 50.78 | 270,160 | -1.02(-1.96%) |
Oct 12, 2018 | 51.97 | 51.97 | 51.19 | 51.80 | 192,026 | +0.53(+1.03%) |
Oct 11, 2018 | 51.87 | 52.03 | 51.04 | 51.27 | 137,283 | -1.00(-1.91%) |
Oct 10, 2018 | 53.19 | 53.21 | 52.26 | 52.26 | 321,231 | -1.69(-3.14%) |
Oct 09, 2018 | 53.65 | 54.28 | 53.65 | 53.96 | 577,354 | -0.32(-0.59%) |
Oct 08, 2018 | 53.91 | 54.35 | 53.45 | 54.28 | 412,404 | -0.22(-0.40%) |
Oct 05, 2018 | 54.92 | 55.00 | 54.09 | 54.50 | 248,858 | -0.72(-1.31%) |
Oct 04, 2018 | 56.37 | 56.43 | 54.95 | 55.22 | 310,765 | -1.56(-2.76%) |
Oct 03, 2018 | 57.29 | 57.35 | 56.71 | 56.78 | 274,599 | -0.29(-0.51%) |
Oct 02, 2018 | 57.29 | 57.37 | 57.06 | 57.08 | 222,609 | -0.26(-0.45%) |