Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.48 | 49.78 | 48.87 | 49.77 | 209,342 | +0.60(+1.23%) |
Dec 28, 2018 | 49.33 | 50.39 | 48.25 | 49.16 | 176,481 | +0.10(+0.21%) |
Dec 27, 2018 | 47.41 | 49.09 | 46.96 | 49.06 | 151,696 | +0.66(+1.36%) |
Dec 26, 2018 | 46.00 | 48.48 | 45.53 | 48.40 | 194,272 | +2.27(+4.93%) |
Dec 24, 2018 | 47.18 | 47.44 | 46.05 | 46.13 | 121,640 | -1.35(-2.83%) |
Dec 21, 2018 | 49.22 | 49.84 | 47.38 | 47.47 | 1,298,503 | -1.63(-3.33%) |
Dec 20, 2018 | 49.07 | 49.57 | 48.36 | 49.11 | 191,613 | -0.09(-0.19%) |
Dec 19, 2018 | 51.52 | 51.84 | 48.87 | 49.20 | 357,917 | -2.19(-4.26%) |
Dec 18, 2018 | 51.35 | 52.21 | 51.22 | 51.39 | 171,766 | +0.67(+1.32%) |
Dec 17, 2018 | 51.40 | 52.40 | 50.33 | 50.72 | 259,364 | -0.72(-1.41%) |
Dec 14, 2018 | 51.54 | 52.02 | 51.12 | 51.45 | 218,177 | -0.68(-1.30%) |
Dec 13, 2018 | 52.43 | 52.86 | 51.99 | 52.12 | 222,046 | -0.09(-0.18%) |
Dec 12, 2018 | 52.28 | 53.11 | 51.86 | 52.22 | 352,393 | +0.76(+1.48%) |
Dec 11, 2018 | 52.12 | 52.39 | 51.25 | 51.46 | 178,157 | +0.31(+0.60%) |
Dec 10, 2018 | 50.47 | 51.25 | 49.74 | 51.15 | 410,927 | +0.57(+1.12%) |
Dec 07, 2018 | 51.77 | 52.99 | 50.09 | 50.58 | 267,307 | -1.13(-2.19%) |
Dec 06, 2018 | 51.14 | 51.74 | 50.27 | 51.72 | 332,633 | -0.26(-0.50%) |
Dec 04, 2018 | 55.52 | 55.52 | 51.65 | 51.98 | 267,522 | -3.64(-6.54%) |
Dec 03, 2018 | 56.64 | 56.96 | 55.14 | 55.61 | 287,842 | -0.12(-0.22%) |
Nov 30, 2018 | 54.06 | 55.99 | 54.06 | 55.74 | 249,314 | +1.45(+2.67%) |
Nov 29, 2018 | 54.77 | 55.35 | 53.80 | 54.29 | 275,909 | -0.74(-1.35%) |
Nov 28, 2018 | 53.72 | 55.05 | 53.02 | 55.03 | 219,846 | +1.54(+2.88%) |
Nov 27, 2018 | 54.22 | 54.22 | 53.18 | 53.49 | 124,018 | -0.97(-1.79%) |
Nov 26, 2018 | 54.61 | 54.97 | 53.79 | 54.46 | 123,740 | +0.23(+0.43%) |
Nov 23, 2018 | 53.64 | 54.62 | 53.60 | 54.23 | 50,993 | +0.06(+0.12%) |
Nov 21, 2018 | 54.17 | 54.17 | 54.17 | 0 | +0.66(+1.23%) | |
Nov 20, 2018 | 54.10 | 54.34 | 53.07 | 53.51 | 200,080 | -1.27(-2.31%) |
Nov 19, 2018 | 55.90 | 56.09 | 54.34 | 54.78 | 189,351 | -1.05(-1.87%) |
Nov 16, 2018 | 54.99 | 56.09 | 54.59 | 55.82 | 398,763 | +0.87(+1.58%) |
Nov 15, 2018 | 53.17 | 55.17 | 53.03 | 54.95 | 186,685 | +1.27(+2.36%) |
Nov 14, 2018 | 53.46 | 54.57 | 53.46 | 53.69 | 304,433 | +0.68(+1.29%) |
Nov 13, 2018 | 52.91 | 53.87 | 52.76 | 53.00 | 218,789 | +0.21(+0.40%) |
Nov 12, 2018 | 53.65 | 54.18 | 52.71 | 52.79 | 168,770 | -0.76(-1.42%) |
Nov 09, 2018 | 54.21 | 54.69 | 53.21 | 53.55 | 153,736 | -1.16(-2.12%) |
Nov 08, 2018 | 55.03 | 55.32 | 54.43 | 54.70 | 294,627 | -0.53(-0.96%) |
Nov 07, 2018 | 54.42 | 55.42 | 54.16 | 55.23 | 179,133 | +0.99(+1.83%) |
Nov 06, 2018 | 52.87 | 54.37 | 52.87 | 54.24 | 185,969 | +1.21(+2.29%) |
Nov 05, 2018 | 53.45 | 54.51 | 52.22 | 53.03 | 223,947 | -0.30(-0.56%) |
Nov 02, 2018 | 53.80 | 54.67 | 52.62 | 53.32 | 425,124 | -0.22(-0.41%) |
Nov 01, 2018 | 52.63 | 53.94 | 52.20 | 53.55 | 462,604 | +1.16(+2.21%) |
Oct 31, 2018 | 53.07 | 54.05 | 52.37 | 52.39 | 350,450 | -0.31(-0.58%) |
Oct 30, 2018 | 51.19 | 53.11 | 51.19 | 52.70 | 346,860 | +0.57(+1.10%) |
Oct 29, 2018 | 53.89 | 55.36 | 51.65 | 52.12 | 395,853 | -1.51(-2.81%) |
Oct 26, 2018 | 53.36 | 55.80 | 52.20 | 53.63 | 434,848 | -0.61(-1.13%) |
Oct 25, 2018 | 53.54 | 54.81 | 52.85 | 54.24 | 314,665 | +1.10(+2.07%) |
Oct 24, 2018 | 54.88 | 55.13 | 53.06 | 53.14 | 280,813 | -1.54(-2.81%) |
Oct 23, 2018 | 55.04 | 55.35 | 53.84 | 54.68 | 264,614 | -1.42(-2.52%) |
Oct 22, 2018 | 56.43 | 56.89 | 55.68 | 56.09 | 213,603 | -0.12(-0.21%) |
Oct 19, 2018 | 56.15 | 56.78 | 55.77 | 56.21 | 276,574 | -0.06(-0.10%) |
Oct 18, 2018 | 57.31 | 57.84 | 56.20 | 56.27 | 189,829 | -1.68(-2.89%) |
Oct 17, 2018 | 58.35 | 58.44 | 57.78 | 57.94 | 137,120 | -0.75(-1.28%) |
Oct 16, 2018 | 57.81 | 58.79 | 57.21 | 58.69 | 208,247 | +1.29(+2.24%) |
Oct 15, 2018 | 56.98 | 57.71 | 56.68 | 57.41 | 306,275 | +0.57(+1.01%) |
Oct 12, 2018 | 58.43 | 58.61 | 56.45 | 56.83 | 342,584 | -0.68(-1.17%) |
Oct 11, 2018 | 58.73 | 59.37 | 57.43 | 57.51 | 495,522 | -1.42(-2.40%) |
Oct 10, 2018 | 60.74 | 61.51 | 58.78 | 58.92 | 488,910 | -2.05(-3.36%) |
Oct 09, 2018 | 61.70 | 62.15 | 60.86 | 60.97 | 471,382 | -1.03(-1.66%) |
Oct 08, 2018 | 62.40 | 62.65 | 61.65 | 62.00 | 217,188 | -0.56(-0.90%) |
Oct 05, 2018 | 63.81 | 63.96 | 62.28 | 62.56 | 305,203 | -1.12(-1.76%) |
Oct 04, 2018 | 64.61 | 64.81 | 63.36 | 63.68 | 289,778 | -1.23(-1.90%) |
Oct 03, 2018 | 64.64 | 65.60 | 64.32 | 64.91 | 220,687 | +0.27(+0.42%) |
Oct 02, 2018 | 64.77 | 65.64 | 64.28 | 64.64 | 155,305 | -0.14(-0.21%) |