Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.79 | 50.35 | 49.25 | 49.45 | 98,649 | +0.01(+0.02%) |
Dec 28, 2018 | 49.55 | 49.65 | 49.25 | 49.44 | 55,211 | +0.32(+0.66%) |
Dec 27, 2018 | 48.51 | 49.12 | 48.16 | 49.12 | 139,491 | -0.03(-0.05%) |
Dec 26, 2018 | 48.29 | 49.29 | 48.09 | 49.15 | 100,458 | +1.29(+2.71%) |
Dec 24, 2018 | 48.32 | 48.60 | 47.85 | 47.85 | 442,267 | -0.62(-1.28%) |
Dec 21, 2018 | 48.80 | 49.04 | 48.37 | 48.47 | 225,534 | -0.57(-1.16%) |
Dec 20, 2018 | 49.41 | 49.48 | 49.01 | 49.04 | 57,839 | -0.20(-0.40%) |
Dec 19, 2018 | 49.86 | 50.10 | 49.13 | 49.24 | 111,336 | -0.42(-0.84%) |
Dec 18, 2018 | 49.81 | 49.89 | 49.53 | 49.66 | 29,896 | +0.16(+0.32%) |
Dec 17, 2018 | 49.92 | 50.01 | 49.38 | 49.50 | 55,689 | -0.52(-1.03%) |
Dec 14, 2018 | 49.98 | 50.26 | 49.93 | 50.02 | 69,543 | -0.59(-1.16%) |
Dec 13, 2018 | 50.81 | 50.81 | 50.45 | 50.61 | 86,836 | -0.09(-0.18%) |
Dec 12, 2018 | 50.75 | 50.98 | 50.70 | 50.70 | 35,138 | +0.59(+1.18%) |
Dec 11, 2018 | 50.27 | 50.49 | 49.91 | 50.10 | 23,932 | +0.14(+0.28%) |
Dec 10, 2018 | 50.11 | 50.14 | 49.63 | 49.97 | 48,111 | -0.59(-1.17%) |
Dec 07, 2018 | 50.94 | 51.15 | 50.26 | 50.56 | 38,544 | -0.09(-0.18%) |
Dec 06, 2018 | 50.36 | 50.87 | 50.09 | 50.65 | 44,115 | -0.47(-0.93%) |
Dec 04, 2018 | 51.91 | 51.92 | 51.12 | 51.12 | 30,766 | -0.99(-1.90%) |
Dec 03, 2018 | 52.20 | 52.21 | 52.06 | 52.11 | 12,307 | +0.47(+0.92%) |
Nov 30, 2018 | 51.59 | 51.70 | 51.50 | 51.64 | 14,396 | -0.28(-0.55%) |
Nov 29, 2018 | 51.79 | 51.95 | 51.66 | 51.92 | 32,341 | -0.10(-0.20%) |
Nov 28, 2018 | 51.52 | 52.09 | 51.39 | 52.02 | 9,756 | +0.52(+1.02%) |
Nov 27, 2018 | 51.34 | 51.50 | 51.21 | 51.50 | 17,013 | -0.13(-0.25%) |
Nov 26, 2018 | 51.51 | 51.71 | 51.51 | 51.63 | 34,863 | +0.64(+1.25%) |
Nov 23, 2018 | 50.99 | 50.99 | 50.99 | 50.99 | 1,509 | -0.16(-0.31%) |
Nov 21, 2018 | 51.15 | 51.15 | 51.15 | 0 | +0.64(+1.27%) | |
Nov 20, 2018 | 50.71 | 50.80 | 50.43 | 50.51 | 37,466 | -0.68(-1.34%) |
Nov 19, 2018 | 51.52 | 51.63 | 51.11 | 51.19 | 72,212 | -0.58(-1.12%) |
Nov 16, 2018 | 51.60 | 51.89 | 51.50 | 51.77 | 10,565 | +0.34(+0.67%) |
Nov 15, 2018 | 51.01 | 51.62 | 50.89 | 51.43 | 86,535 | +0.00(+0.00%) |
Nov 14, 2018 | 51.61 | 51.66 | 51.22 | 51.43 | 12,352 | +0.08(+0.15%) |
Nov 13, 2018 | 51.27 | 51.63 | 51.16 | 51.35 | 36,983 | +0.25(+0.49%) |
Nov 12, 2018 | 51.43 | 51.43 | 51.06 | 51.10 | 7,255 | -0.62(-1.20%) |
Nov 09, 2018 | 51.77 | 51.80 | 51.54 | 51.72 | 14,628 | -0.38(-0.74%) |
Nov 08, 2018 | 52.24 | 52.29 | 51.80 | 52.11 | 6,777 | -0.33(-0.63%) |
Nov 07, 2018 | 52.17 | 52.44 | 52.17 | 52.44 | 22,657 | +0.70(+1.35%) |
Nov 06, 2018 | 51.59 | 51.79 | 51.50 | 51.74 | 13,079 | +0.16(+0.31%) |
Nov 05, 2018 | 51.69 | 51.71 | 51.49 | 51.58 | 17,135 | +0.13(+0.25%) |
Nov 02, 2018 | 51.77 | 52.10 | 51.28 | 51.45 | 211,765 | +0.01(+0.02%) |
Nov 01, 2018 | 51.42 | 51.55 | 51.30 | 51.44 | 71,421 | +0.26(+0.50%) |
Oct 31, 2018 | 51.05 | 51.21 | 51.01 | 51.18 | 25,207 | +0.60(+1.18%) |
Oct 30, 2018 | 50.20 | 50.84 | 50.20 | 50.59 | 21,639 | +0.47(+0.94%) |
Oct 29, 2018 | 50.79 | 50.89 | 49.94 | 50.12 | 15,538 | -0.21(-0.41%) |
Oct 26, 2018 | 50.16 | 50.61 | 49.79 | 50.32 | 28,908 | -0.32(-0.64%) |
Oct 25, 2018 | 50.42 | 50.93 | 50.42 | 50.65 | 12,584 | +0.55(+1.10%) |
Oct 24, 2018 | 51.10 | 51.15 | 50.10 | 50.10 | 14,911 | -1.27(-2.48%) |
Oct 23, 2018 | 51.03 | 51.55 | 50.74 | 51.37 | 19,178 | -0.38(-0.73%) |
Oct 22, 2018 | 51.93 | 52.01 | 51.67 | 51.75 | 25,003 | -0.30(-0.57%) |
Oct 19, 2018 | 52.09 | 52.19 | 51.94 | 52.05 | 26,818 | +0.34(+0.66%) |
Oct 18, 2018 | 52.03 | 52.16 | 51.44 | 51.70 | 36,972 | -0.56(-1.08%) |
Oct 17, 2018 | 52.43 | 52.52 | 52.10 | 52.27 | 28,670 | -0.39(-0.75%) |
Oct 16, 2018 | 52.33 | 52.66 | 52.30 | 52.66 | 17,000 | +0.89(+1.71%) |
Oct 15, 2018 | 51.74 | 51.97 | 51.71 | 51.77 | 26,419 | +0.01(+0.01%) |
Oct 12, 2018 | 52.02 | 52.24 | 51.48 | 51.77 | 32,159 | -0.20(-0.38%) |
Oct 11, 2018 | 52.28 | 52.33 | 51.40 | 51.97 | 51,672 | -0.31(-0.59%) |
Oct 10, 2018 | 53.35 | 53.35 | 52.27 | 52.27 | 493,130 | -1.28(-2.40%) |
Oct 09, 2018 | 53.12 | 53.66 | 53.12 | 53.56 | 8,364 | -0.12(-0.22%) |
Oct 08, 2018 | 53.34 | 53.71 | 53.27 | 53.68 | 9,499 | -0.29(-0.54%) |
Oct 05, 2018 | 54.03 | 54.13 | 53.70 | 53.97 | 29,024 | -0.10(-0.19%) |
Oct 04, 2018 | 54.38 | 54.38 | 53.82 | 54.07 | 15,037 | -0.77(-1.40%) |
Oct 03, 2018 | 54.94 | 55.13 | 54.82 | 54.84 | 22,581 | -0.02(-0.03%) |
Oct 02, 2018 | 54.83 | 55.04 | 54.75 | 54.86 | 17,005 | -0.56(-1.01%) |