Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.59 | 50.59 | 50.20 | 50.43 | 947,462 | +0.30(+0.60%) |
Dec 28, 2018 | 50.50 | 50.66 | 49.98 | 50.13 | 1,725,530 | -0.24(-0.48%) |
Dec 27, 2018 | 49.51 | 50.40 | 49.31 | 50.38 | 2,412,065 | +0.16(+0.32%) |
Dec 26, 2018 | 49.10 | 50.24 | 48.82 | 50.22 | 1,472,461 | +1.27(+2.61%) |
Dec 24, 2018 | 50.46 | 50.58 | 48.93 | 48.94 | 1,168,487 | -1.34(-2.67%) |
Dec 21, 2018 | 50.57 | 51.26 | 50.24 | 50.28 | 2,276,065 | -0.53(-1.05%) |
Dec 20, 2018 | 51.20 | 51.20 | 50.61 | 50.82 | 2,187,720 | +0.04(+0.07%) |
Dec 19, 2018 | 51.03 | 51.58 | 50.61 | 50.78 | 1,828,190 | -0.18(-0.35%) |
Dec 18, 2018 | 51.26 | 51.40 | 50.82 | 50.96 | 1,497,407 | -0.11(-0.22%) |
Dec 17, 2018 | 51.98 | 52.01 | 50.95 | 51.07 | 1,848,438 | -1.09(-2.08%) |
Dec 14, 2018 | 52.34 | 52.59 | 52.16 | 52.16 | 1,039,840 | -0.70(-1.33%) |
Dec 13, 2018 | 52.96 | 53.21 | 52.78 | 52.86 | 1,478,525 | +0.15(+0.28%) |
Dec 12, 2018 | 52.66 | 53.05 | 52.64 | 52.71 | 1,725,122 | +0.61(+1.17%) |
Dec 11, 2018 | 52.06 | 52.37 | 51.92 | 52.10 | 1,870,465 | +0.29(+0.56%) |
Dec 10, 2018 | 52.17 | 52.23 | 51.36 | 51.81 | 1,753,929 | -0.21(-0.40%) |
Dec 07, 2018 | 52.12 | 52.26 | 51.93 | 52.02 | 1,340,443 | +0.13(+0.25%) |
Dec 06, 2018 | 51.49 | 51.91 | 51.01 | 51.89 | 1,704,265 | -0.19(-0.36%) |
Dec 04, 2018 | 52.67 | 52.68 | 52.02 | 52.08 | 1,537,040 | -0.04(-0.07%) |
Dec 03, 2018 | 52.03 | 52.15 | 51.68 | 52.11 | 1,131,311 | +0.08(+0.14%) |
Nov 30, 2018 | 52.15 | 52.17 | 51.83 | 52.04 | 1,003,252 | -0.26(-0.50%) |
Nov 29, 2018 | 52.13 | 52.56 | 52.07 | 52.30 | 1,089,963 | -0.22(-0.43%) |
Nov 28, 2018 | 52.23 | 52.56 | 51.99 | 52.53 | 938,235 | +0.30(+0.57%) |
Nov 27, 2018 | 51.97 | 52.24 | 51.77 | 52.23 | 854,105 | +0.60(+1.16%) |
Nov 26, 2018 | 51.60 | 51.73 | 51.41 | 51.63 | 810,053 | -0.32(-0.61%) |
Nov 23, 2018 | 51.74 | 52.09 | 51.58 | 51.94 | 487,492 | +0.03(+0.05%) |
Nov 21, 2018 | 51.92 | 51.92 | 51.92 | 0 | +0.08(+0.16%) | |
Nov 20, 2018 | 52.12 | 52.26 | 51.81 | 51.83 | 1,466,038 | -0.43(-0.83%) |
Nov 19, 2018 | 52.56 | 52.65 | 52.14 | 52.26 | 1,366,527 | -0.12(-0.23%) |
Nov 16, 2018 | 52.18 | 52.56 | 52.10 | 52.38 | 1,532,026 | +0.59(+1.14%) |
Nov 15, 2018 | 51.93 | 51.93 | 51.33 | 51.79 | 1,594,116 | +0.19(+0.36%) |
Nov 14, 2018 | 51.62 | 51.80 | 51.30 | 51.61 | 1,245,245 | -0.01(-0.02%) |
Nov 13, 2018 | 51.52 | 51.87 | 51.32 | 51.62 | 1,345,324 | +0.49(+0.95%) |
Nov 12, 2018 | 51.21 | 51.44 | 51.05 | 51.13 | 1,106,791 | -0.52(-1.02%) |
Nov 09, 2018 | 51.56 | 51.73 | 51.40 | 51.65 | 896,473 | +0.60(+1.18%) |
Nov 08, 2018 | 51.20 | 51.32 | 50.86 | 51.05 | 841,979 | -0.58(-1.13%) |
Nov 07, 2018 | 51.64 | 51.65 | 51.34 | 51.63 | 1,135,801 | +0.67(+1.32%) |
Nov 06, 2018 | 50.89 | 50.98 | 50.74 | 50.96 | 1,135,389 | +0.02(+0.04%) |
Nov 05, 2018 | 50.71 | 50.99 | 50.68 | 50.94 | 1,159,991 | +0.38(+0.74%) |
Nov 02, 2018 | 50.38 | 50.82 | 50.22 | 50.57 | 1,248,811 | -0.38(-0.75%) |
Nov 01, 2018 | 50.56 | 50.97 | 50.49 | 50.95 | 1,274,037 | +0.95(+1.91%) |
Oct 31, 2018 | 50.48 | 50.48 | 49.96 | 50.00 | 1,440,871 | -0.60(-1.19%) |
Oct 30, 2018 | 49.82 | 50.62 | 49.77 | 50.60 | 1,499,722 | +0.50(+1.00%) |
Oct 29, 2018 | 50.16 | 50.46 | 49.76 | 50.10 | 1,437,171 | -0.11(-0.22%) |
Oct 26, 2018 | 50.60 | 50.65 | 49.73 | 50.21 | 1,698,741 | -0.80(-1.57%) |
Oct 25, 2018 | 51.16 | 51.28 | 50.90 | 51.01 | 1,368,208 | +0.35(+0.70%) |
Oct 24, 2018 | 51.06 | 51.25 | 50.62 | 50.66 | 1,736,962 | -0.56(-1.09%) |
Oct 23, 2018 | 51.09 | 51.40 | 50.58 | 51.21 | 2,425,196 | +0.74(+1.47%) |
Oct 22, 2018 | 51.26 | 51.32 | 50.32 | 50.47 | 2,156,852 | -0.30(-0.59%) |
Oct 19, 2018 | 50.85 | 51.06 | 50.50 | 50.77 | 3,423,729 | +1.78(+3.62%) |
Oct 18, 2018 | 49.29 | 49.63 | 48.86 | 48.99 | 4,584,475 | -0.94(-1.88%) |
Oct 17, 2018 | 49.81 | 50.11 | 49.45 | 49.93 | 1,892,785 | -0.40(-0.79%) |
Oct 16, 2018 | 50.48 | 50.60 | 50.24 | 50.33 | 1,268,651 | +0.63(+1.27%) |
Oct 15, 2018 | 49.18 | 49.90 | 49.16 | 49.70 | 1,380,553 | +0.62(+1.27%) |
Oct 12, 2018 | 49.05 | 49.16 | 48.67 | 49.08 | 1,867,733 | +0.21(+0.44%) |
Oct 11, 2018 | 49.74 | 49.75 | 48.59 | 48.86 | 2,093,583 | -0.86(-1.74%) |
Oct 10, 2018 | 50.20 | 50.32 | 49.71 | 49.73 | 1,437,736 | -0.35(-0.71%) |
Oct 09, 2018 | 49.70 | 50.25 | 49.70 | 50.08 | 1,238,732 | -0.04(-0.07%) |
Oct 08, 2018 | 49.63 | 50.15 | 49.60 | 50.12 | 1,237,665 | +0.08(+0.17%) |
Oct 05, 2018 | 49.93 | 50.13 | 49.87 | 50.03 | 1,585,255 | -0.05(-0.09%) |
Oct 04, 2018 | 50.49 | 50.50 | 49.85 | 50.08 | 2,753,527 | -1.29(-2.52%) |
Oct 03, 2018 | 51.45 | 51.75 | 51.32 | 51.37 | 1,186,387 | +0.11(+0.22%) |
Oct 02, 2018 | 50.97 | 51.40 | 50.90 | 51.26 | 1,400,442 | -0.64(-1.24%) |