Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.32 | 52.17 | 50.67 | 51.97 | 153,700 | +0.77(+1.50%) |
Dec 28, 2018 | 51.13 | 51.63 | 50.35 | 51.20 | 106,100 | +0.33(+0.65%) |
Dec 27, 2018 | 50.78 | 50.87 | 49.18 | 50.87 | 95,037 | -0.60(-1.17%) |
Dec 26, 2018 | 49.36 | 51.51 | 48.96 | 51.47 | 105,659 | +2.29(+4.66%) |
Dec 24, 2018 | 48.96 | 49.69 | 48.52 | 49.18 | 78,600 | -0.34(-0.69%) |
Dec 21, 2018 | 51.66 | 51.86 | 49.08 | 49.52 | 241,600 | -2.18(-4.22%) |
Dec 20, 2018 | 52.36 | 52.67 | 50.85 | 51.70 | 99,015 | -0.65(-1.24%) |
Dec 19, 2018 | 53.15 | 54.22 | 51.88 | 52.35 | 171,163 | -0.81(-1.52%) |
Dec 18, 2018 | 53.13 | 53.99 | 52.52 | 53.16 | 244,607 | +0.23(+0.43%) |
Dec 17, 2018 | 53.79 | 54.49 | 52.58 | 52.93 | 227,177 | -0.99(-1.84%) |
Dec 14, 2018 | 54.08 | 55.17 | 53.69 | 53.92 | 158,200 | -0.47(-0.86%) |
Dec 13, 2018 | 54.99 | 55.79 | 53.88 | 54.39 | 279,727 | -0.73(-1.32%) |
Dec 12, 2018 | 54.67 | 55.22 | 53.92 | 55.12 | 182,360 | +1.69(+3.16%) |
Dec 11, 2018 | 53.66 | 55.12 | 53.38 | 53.43 | 147,629 | +0.07(+0.13%) |
Dec 10, 2018 | 53.67 | 53.89 | 52.51 | 53.36 | 178,198 | -0.41(-0.76%) |
Dec 07, 2018 | 54.51 | 55.44 | 53.51 | 53.77 | 225,100 | -1.04(-1.90%) |
Dec 06, 2018 | 53.80 | 54.84 | 53.05 | 54.81 | 199,942 | +0.32(+0.59%) |
Dec 04, 2018 | 55.20 | 55.81 | 53.67 | 54.49 | 318,900 | -0.86(-1.55%) |
Dec 03, 2018 | 56.18 | 56.18 | 54.49 | 55.35 | 269,202 | -0.51(-0.91%) |
Nov 30, 2018 | 56.96 | 58.04 | 55.74 | 55.86 | 502,500 | -1.19(-2.09%) |
Nov 29, 2018 | 58.18 | 58.21 | 56.54 | 57.05 | 203,507 | -1.21(-2.08%) |
Nov 28, 2018 | 57.32 | 58.44 | 56.49 | 58.26 | 362,108 | +1.12(+1.96%) |
Nov 27, 2018 | 56.14 | 57.76 | 56.14 | 57.14 | 297,709 | +0.86(+1.53%) |
Nov 26, 2018 | 57.08 | 57.45 | 56.21 | 56.28 | 146,330 | -0.34(-0.60%) |
Nov 23, 2018 | 56.33 | 57.00 | 55.72 | 56.62 | 98,800 | +0.06(+0.11%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +2.44(+4.51%) | |
Nov 20, 2018 | 55.00 | 55.49 | 53.96 | 54.12 | 375,714 | -1.50(-2.70%) |
Nov 19, 2018 | 55.98 | 56.10 | 55.08 | 55.62 | 158,715 | -0.11(-0.20%) |
Nov 16, 2018 | 54.34 | 55.99 | 54.34 | 55.73 | 164,000 | +0.93(+1.70%) |
Nov 15, 2018 | 53.85 | 55.26 | 53.85 | 54.80 | 153,521 | +0.60(+1.11%) |
Nov 14, 2018 | 54.00 | 54.98 | 53.65 | 54.20 | 188,276 | +0.29(+0.54%) |
Nov 13, 2018 | 54.25 | 54.74 | 53.13 | 53.91 | 149,139 | +0.16(+0.30%) |
Nov 12, 2018 | 53.77 | 54.31 | 53.20 | 53.75 | 142,023 | -0.10(-0.19%) |
Nov 09, 2018 | 52.84 | 54.22 | 52.63 | 53.85 | 169,000 | +0.86(+1.62%) |
Nov 08, 2018 | 54.20 | 54.70 | 52.68 | 52.99 | 199,233 | -1.25(-2.30%) |
Nov 07, 2018 | 52.00 | 54.87 | 51.93 | 54.24 | 172,975 | +2.37(+4.57%) |
Nov 06, 2018 | 52.47 | 52.79 | 51.21 | 51.87 | 369,908 | -0.80(-1.52%) |
Nov 05, 2018 | 55.06 | 55.40 | 51.72 | 52.67 | 481,502 | -3.33(-5.95%) |
Nov 02, 2018 | 49.00 | 56.89 | 48.00 | 56.00 | 529,100 | +8.49(+17.87%) |
Nov 01, 2018 | 48.09 | 48.21 | 47.06 | 47.51 | 157,387 | -0.26(-0.54%) |
Oct 31, 2018 | 47.25 | 48.46 | 47.25 | 47.77 | 113,940 | +1.02(+2.18%) |
Oct 30, 2018 | 45.46 | 47.07 | 45.46 | 46.75 | 84,988 | +1.21(+2.66%) |
Oct 29, 2018 | 46.30 | 47.06 | 44.84 | 45.54 | 74,401 | -0.15(-0.33%) |
Oct 26, 2018 | 45.90 | 46.26 | 44.79 | 45.69 | 79,900 | -0.80(-1.72%) |
Oct 25, 2018 | 46.98 | 47.73 | 46.07 | 46.49 | 100,320 | -0.30(-0.64%) |
Oct 24, 2018 | 49.29 | 49.29 | 46.74 | 46.79 | 131,354 | -2.48(-5.03%) |
Oct 23, 2018 | 48.26 | 49.83 | 47.76 | 49.27 | 166,218 | +0.57(+1.17%) |
Oct 22, 2018 | 48.99 | 50.12 | 48.64 | 48.70 | 185,464 | +0.00(+0.00%) |
Oct 19, 2018 | 48.37 | 49.11 | 48.29 | 48.70 | 125,500 | +0.47(+0.97%) |
Oct 18, 2018 | 48.92 | 49.25 | 47.99 | 48.23 | 106,112 | -0.75(-1.53%) |
Oct 17, 2018 | 48.64 | 49.49 | 48.57 | 48.98 | 173,232 | +0.34(+0.70%) |
Oct 16, 2018 | 48.54 | 48.95 | 47.75 | 48.64 | 122,139 | +0.77(+1.61%) |
Oct 15, 2018 | 47.70 | 49.00 | 47.40 | 47.87 | 182,121 | +0.16(+0.34%) |
Oct 12, 2018 | 46.38 | 47.98 | 45.85 | 47.71 | 223,200 | +2.00(+4.38%) |
Oct 11, 2018 | 47.19 | 47.19 | 45.56 | 45.71 | 190,617 | -1.48(-3.14%) |
Oct 10, 2018 | 47.39 | 48.32 | 47.16 | 47.19 | 195,721 | -0.31(-0.65%) |
Oct 09, 2018 | 45.42 | 48.03 | 45.42 | 47.50 | 257,386 | +2.07(+4.56%) |
Oct 08, 2018 | 45.30 | 45.73 | 45.16 | 45.43 | 172,162 | -0.01(-0.02%) |
Oct 05, 2018 | 44.95 | 46.00 | 44.86 | 45.44 | 273,700 | +0.64(+1.43%) |
Oct 04, 2018 | 44.45 | 44.87 | 43.88 | 44.80 | 90,991 | +0.40(+0.90%) |
Oct 03, 2018 | 44.66 | 44.93 | 43.82 | 44.40 | 142,456 | +0.03(+0.07%) |
Oct 02, 2018 | 44.07 | 44.58 | 43.98 | 44.37 | 94,861 | +0.22(+0.50%) |