Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.04 | 52.18 | 51.04 | 51.88 | 3,529,815 | +1.00(+1.97%) |
Dec 28, 2018 | 50.92 | 51.82 | 50.49 | 50.88 | 3,445,546 | +0.19(+0.37%) |
Dec 27, 2018 | 50.85 | 51.35 | 48.72 | 50.69 | 5,716,467 | -0.86(-1.67%) |
Dec 26, 2018 | 47.40 | 51.63 | 47.31 | 51.55 | 7,013,514 | +4.79(+10.25%) |
Dec 24, 2018 | 46.12 | 47.70 | 45.87 | 46.76 | 1,995,207 | +0.30(+0.66%) |
Dec 21, 2018 | 47.01 | 48.45 | 46.08 | 46.45 | 9,063,150 | -0.45(-0.95%) |
Dec 20, 2018 | 48.05 | 48.40 | 46.22 | 46.90 | 4,088,208 | -1.32(-2.74%) |
Dec 19, 2018 | 49.06 | 49.74 | 48.01 | 48.22 | 6,133,669 | -0.59(-1.20%) |
Dec 18, 2018 | 48.02 | 48.89 | 47.72 | 48.81 | 4,824,963 | +1.17(+2.45%) |
Dec 17, 2018 | 47.39 | 48.78 | 46.83 | 47.64 | 5,259,935 | -0.25(-0.52%) |
Dec 14, 2018 | 47.62 | 48.83 | 47.22 | 47.89 | 4,476,589 | +0.05(+0.10%) |
Dec 13, 2018 | 50.10 | 50.20 | 47.40 | 47.84 | 4,328,685 | -2.21(-4.42%) |
Dec 12, 2018 | 50.03 | 50.39 | 49.39 | 50.06 | 3,353,212 | +0.83(+1.68%) |
Dec 11, 2018 | 50.03 | 50.68 | 49.10 | 49.23 | 2,809,588 | -0.21(-0.43%) |
Dec 10, 2018 | 48.99 | 49.63 | 47.87 | 49.44 | 4,615,407 | +1.05(+2.16%) |
Dec 07, 2018 | 50.61 | 50.95 | 48.22 | 48.39 | 4,320,700 | -2.44(-4.80%) |
Dec 06, 2018 | 50.16 | 50.91 | 49.28 | 50.83 | 3,995,244 | +0.57(+1.12%) |
Dec 04, 2018 | 52.34 | 52.59 | 50.02 | 50.27 | 4,932,281 | -2.42(-4.59%) |
Dec 03, 2018 | 53.07 | 53.50 | 51.51 | 52.68 | 5,068,222 | +0.66(+1.27%) |
Nov 30, 2018 | 51.96 | 52.51 | 51.55 | 52.03 | 4,922,727 | +0.05(+0.10%) |
Nov 29, 2018 | 53.44 | 53.51 | 50.99 | 51.97 | 8,690,330 | -1.58(-2.95%) |
Nov 28, 2018 | 52.77 | 53.59 | 51.83 | 53.55 | 5,368,857 | +0.79(+1.50%) |
Nov 27, 2018 | 50.78 | 52.90 | 50.73 | 52.76 | 5,882,508 | +1.90(+3.73%) |
Nov 26, 2018 | 50.05 | 51.04 | 49.22 | 50.86 | 6,901,784 | +1.43(+2.88%) |
Nov 23, 2018 | 50.99 | 51.05 | 49.16 | 49.44 | 5,062,034 | -1.91(-3.73%) |
Nov 21, 2018 | 51.35 | 51.35 | 51.35 | 0 | +1.43(+2.87%) | |
Nov 20, 2018 | 48.70 | 50.87 | 48.05 | 49.92 | 13,525,392 | -5.07(-9.23%) |
Nov 19, 2018 | 56.71 | 57.22 | 54.64 | 54.99 | 6,678,796 | -1.15(-2.06%) |
Nov 16, 2018 | 55.51 | 56.37 | 53.68 | 56.15 | 8,847,069 | -0.57(-1.00%) |
Nov 15, 2018 | 57.15 | 57.67 | 56.16 | 56.71 | 6,430,375 | -2.00(-3.40%) |
Nov 14, 2018 | 61.87 | 63.58 | 58.53 | 58.71 | 7,532,724 | -3.37(-5.43%) |
Nov 13, 2018 | 62.89 | 63.44 | 61.70 | 62.08 | 5,115,465 | -0.46(-0.74%) |
Nov 12, 2018 | 63.85 | 64.50 | 62.23 | 62.54 | 4,271,765 | -0.95(-1.49%) |
Nov 09, 2018 | 63.44 | 64.28 | 62.92 | 63.49 | 2,935,638 | +0.02(+0.02%) |
Nov 08, 2018 | 62.85 | 64.25 | 62.75 | 63.47 | 3,847,703 | +0.87(+1.39%) |
Nov 07, 2018 | 62.13 | 62.97 | 60.77 | 62.61 | 4,511,043 | +0.46(+0.74%) |
Nov 06, 2018 | 61.22 | 62.32 | 60.63 | 62.15 | 3,681,338 | +0.81(+1.31%) |
Nov 05, 2018 | 59.69 | 61.41 | 58.98 | 61.34 | 3,677,623 | +1.78(+2.99%) |
Nov 02, 2018 | 59.76 | 61.43 | 59.01 | 59.56 | 6,151,827 | +0.99(+1.69%) |
Nov 01, 2018 | 58.77 | 59.23 | 57.84 | 58.57 | 4,831,721 | -0.09(-0.15%) |
Oct 31, 2018 | 60.91 | 61.04 | 58.62 | 58.66 | 8,220,465 | -2.08(-3.43%) |
Oct 30, 2018 | 59.01 | 61.01 | 58.90 | 60.74 | 5,578,989 | +1.92(+3.27%) |
Oct 29, 2018 | 57.70 | 59.83 | 57.70 | 58.82 | 5,203,376 | +1.67(+2.93%) |
Oct 26, 2018 | 57.12 | 58.22 | 56.19 | 57.15 | 3,388,805 | -0.12(-0.20%) |
Oct 25, 2018 | 55.89 | 57.70 | 55.88 | 57.26 | 3,796,164 | +1.33(+2.38%) |
Oct 24, 2018 | 56.67 | 58.18 | 55.86 | 55.93 | 4,176,326 | -0.85(-1.50%) |
Oct 23, 2018 | 55.88 | 56.99 | 54.51 | 56.78 | 3,965,060 | +0.22(+0.40%) |
Oct 22, 2018 | 55.55 | 56.89 | 55.46 | 56.56 | 3,888,318 | +1.36(+2.47%) |
Oct 19, 2018 | 55.81 | 56.20 | 54.85 | 55.19 | 4,290,618 | -0.15(-0.27%) |
Oct 18, 2018 | 54.71 | 56.02 | 54.31 | 55.34 | 3,314,901 | +0.47(+0.86%) |
Oct 17, 2018 | 56.60 | 56.98 | 54.46 | 54.87 | 3,740,695 | -1.98(-3.49%) |
Oct 16, 2018 | 55.57 | 56.89 | 55.21 | 56.85 | 2,783,511 | +1.46(+2.64%) |
Oct 15, 2018 | 56.43 | 57.08 | 55.22 | 55.39 | 2,563,515 | -0.88(-1.57%) |
Oct 12, 2018 | 55.70 | 56.90 | 55.59 | 56.27 | 4,663,480 | +1.42(+2.58%) |
Oct 11, 2018 | 55.61 | 57.62 | 54.68 | 54.85 | 4,879,152 | -0.70(-1.27%) |
Oct 10, 2018 | 55.33 | 57.18 | 55.26 | 55.56 | 6,252,315 | +0.61(+1.11%) |
Oct 09, 2018 | 55.71 | 56.46 | 54.79 | 54.95 | 2,862,809 | -0.76(-1.36%) |
Oct 08, 2018 | 55.98 | 56.15 | 54.68 | 55.71 | 2,597,889 | -0.24(-0.43%) |
Oct 05, 2018 | 55.79 | 56.70 | 55.20 | 55.95 | 3,345,941 | +0.27(+0.49%) |
Oct 04, 2018 | 56.70 | 57.11 | 55.09 | 55.67 | 4,781,139 | -0.75(-1.33%) |
Oct 03, 2018 | 56.58 | 56.72 | 55.51 | 56.43 | 4,419,512 | -0.17(-0.30%) |
Oct 02, 2018 | 59.01 | 59.70 | 56.56 | 56.60 | 4,354,759 | -2.31(-3.92%) |