Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.55 | 49.71 | 48.24 | 49.55 | 333,800 | +1.28(+2.65%) |
Dec 28, 2018 | 48.29 | 49.02 | 47.29 | 48.27 | 252,400 | +0.23(+0.48%) |
Dec 27, 2018 | 46.66 | 48.07 | 45.67 | 48.04 | 306,824 | +0.57(+1.20%) |
Dec 26, 2018 | 45.34 | 47.57 | 45.16 | 47.47 | 281,130 | +2.47(+5.49%) |
Dec 24, 2018 | 43.73 | 45.95 | 43.41 | 45.00 | 259,900 | +0.78(+1.76%) |
Dec 21, 2018 | 46.25 | 46.82 | 44.17 | 44.22 | 477,500 | -1.88(-4.08%) |
Dec 20, 2018 | 47.16 | 47.90 | 45.05 | 46.10 | 393,758 | -1.20(-2.54%) |
Dec 19, 2018 | 48.06 | 49.50 | 46.61 | 47.30 | 385,743 | -0.02(-0.04%) |
Dec 18, 2018 | 48.61 | 49.00 | 47.15 | 47.32 | 303,352 | -0.80(-1.66%) |
Dec 17, 2018 | 48.86 | 49.68 | 47.63 | 48.12 | 232,966 | -1.05(-2.14%) |
Dec 14, 2018 | 49.25 | 50.05 | 48.50 | 49.17 | 279,800 | -0.69(-1.38%) |
Dec 13, 2018 | 51.37 | 51.38 | 49.55 | 49.86 | 311,680 | -0.06(-0.12%) |
Dec 12, 2018 | 50.00 | 51.06 | 49.85 | 49.92 | 275,295 | +0.43(+0.87%) |
Dec 11, 2018 | 50.05 | 50.14 | 48.93 | 49.49 | 211,148 | +0.27(+0.55%) |
Dec 10, 2018 | 49.00 | 50.47 | 48.45 | 49.22 | 233,303 | +0.16(+0.33%) |
Dec 07, 2018 | 51.24 | 51.36 | 48.28 | 49.06 | 347,900 | -2.24(-4.37%) |
Dec 06, 2018 | 51.05 | 52.60 | 50.72 | 51.30 | 507,874 | -0.59(-1.14%) |
Dec 04, 2018 | 53.23 | 53.98 | 51.60 | 51.89 | 230,000 | -1.57(-2.94%) |
Dec 03, 2018 | 54.81 | 54.81 | 51.08 | 53.46 | 497,375 | -0.83(-1.53%) |
Nov 30, 2018 | 53.40 | 54.44 | 53.18 | 54.29 | 230,300 | +0.87(+1.63%) |
Nov 29, 2018 | 52.87 | 53.81 | 52.52 | 53.42 | 294,462 | +0.16(+0.30%) |
Nov 28, 2018 | 52.22 | 54.11 | 51.82 | 53.26 | 368,286 | +1.44(+2.78%) |
Nov 27, 2018 | 51.17 | 52.19 | 50.85 | 51.82 | 236,503 | +0.17(+0.33%) |
Nov 26, 2018 | 50.65 | 51.78 | 49.96 | 51.65 | 493,033 | +1.60(+3.20%) |
Nov 23, 2018 | 49.20 | 50.75 | 49.20 | 50.05 | 92,200 | +0.31(+0.62%) |
Nov 21, 2018 | 49.74 | 49.74 | 49.74 | 0 | +2.17(+4.56%) | |
Nov 20, 2018 | 47.07 | 48.28 | 46.47 | 47.57 | 341,550 | -0.62(-1.29%) |
Nov 19, 2018 | 51.55 | 51.55 | 47.94 | 48.19 | 285,348 | -3.61(-6.97%) |
Nov 16, 2018 | 50.71 | 51.97 | 50.50 | 51.80 | 298,700 | +0.37(+0.72%) |
Nov 15, 2018 | 50.45 | 51.44 | 49.80 | 51.43 | 255,603 | +0.80(+1.58%) |
Nov 14, 2018 | 51.85 | 52.22 | 50.46 | 50.63 | 272,920 | -0.67(-1.31%) |
Nov 13, 2018 | 52.58 | 53.44 | 51.11 | 51.30 | 323,808 | -1.14(-2.17%) |
Nov 12, 2018 | 52.41 | 53.48 | 51.42 | 52.44 | 584,933 | -0.20(-0.38%) |
Nov 09, 2018 | 52.50 | 52.73 | 51.37 | 52.64 | 503,200 | -0.28(-0.53%) |
Nov 08, 2018 | 53.57 | 53.82 | 52.00 | 52.92 | 464,314 | -0.82(-1.53%) |
Nov 07, 2018 | 54.05 | 55.93 | 51.80 | 53.74 | 949,189 | +1.76(+3.39%) |
Nov 06, 2018 | 51.35 | 52.86 | 51.06 | 51.98 | 286,067 | +0.18(+0.35%) |
Nov 05, 2018 | 53.42 | 53.42 | 51.29 | 51.80 | 276,808 | -1.40(-2.63%) |
Nov 02, 2018 | 53.80 | 54.35 | 52.64 | 53.20 | 199,000 | -0.16(-0.30%) |
Nov 01, 2018 | 53.55 | 53.55 | 52.13 | 53.36 | 404,119 | +0.13(+0.24%) |
Oct 31, 2018 | 52.54 | 53.90 | 52.03 | 53.23 | 310,765 | +1.64(+3.18%) |
Oct 30, 2018 | 50.43 | 52.11 | 50.23 | 51.59 | 282,003 | +1.16(+2.30%) |
Oct 29, 2018 | 51.85 | 52.46 | 49.45 | 50.43 | 380,259 | -0.46(-0.90%) |
Oct 26, 2018 | 50.79 | 51.85 | 49.46 | 50.89 | 175,000 | -0.85(-1.64%) |
Oct 25, 2018 | 50.52 | 52.21 | 50.35 | 51.74 | 416,580 | +1.57(+3.13%) |
Oct 24, 2018 | 50.67 | 51.22 | 49.99 | 50.17 | 540,691 | -0.71(-1.40%) |
Oct 23, 2018 | 51.04 | 51.36 | 49.96 | 50.88 | 156,101 | -1.13(-2.17%) |
Oct 22, 2018 | 51.40 | 52.35 | 51.27 | 52.01 | 310,183 | +0.91(+1.78%) |
Oct 19, 2018 | 52.14 | 52.58 | 50.82 | 51.10 | 259,300 | -0.86(-1.66%) |
Oct 18, 2018 | 52.38 | 52.59 | 51.12 | 51.96 | 271,497 | -0.84(-1.59%) |
Oct 17, 2018 | 52.48 | 52.89 | 51.59 | 52.80 | 274,549 | +0.46(+0.88%) |
Oct 16, 2018 | 50.20 | 52.44 | 49.36 | 52.34 | 499,664 | +2.80(+5.65%) |
Oct 15, 2018 | 49.80 | 50.13 | 49.07 | 49.54 | 233,186 | -0.51(-1.02%) |
Oct 12, 2018 | 50.54 | 51.67 | 49.52 | 50.05 | 1,117,600 | +0.65(+1.32%) |
Oct 11, 2018 | 49.40 | 50.52 | 49.25 | 49.40 | 413,942 | -0.31(-0.62%) |
Oct 10, 2018 | 51.32 | 51.33 | 48.95 | 49.71 | 507,283 | -1.62(-3.16%) |
Oct 09, 2018 | 51.85 | 53.08 | 51.23 | 51.33 | 460,259 | -1.10(-2.10%) |
Oct 08, 2018 | 55.07 | 55.07 | 51.96 | 52.43 | 448,702 | -2.91(-5.26%) |
Oct 05, 2018 | 55.13 | 55.96 | 53.86 | 55.34 | 265,400 | +0.15(+0.27%) |
Oct 04, 2018 | 56.97 | 57.05 | 53.96 | 55.19 | 495,325 | -1.85(-3.24%) |
Oct 03, 2018 | 56.27 | 57.74 | 55.93 | 57.04 | 400,493 | +1.05(+1.88%) |
Oct 02, 2018 | 57.17 | 57.39 | 55.58 | 55.99 | 616,708 | -1.45(-2.52%) |