Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.50 | 47.76 | 47.50 | 47.59 | 4,500 | -0.19(-0.40%) |
Dec 28, 2018 | 47.99 | 48.10 | 47.73 | 47.78 | 7,200 | +0.29(+0.61%) |
Dec 27, 2018 | 46.82 | 47.49 | 46.70 | 47.49 | 4,585 | -0.07(-0.15%) |
Dec 26, 2018 | 46.26 | 47.56 | 46.26 | 47.56 | 9,179 | +1.57(+3.42%) |
Dec 24, 2018 | 46.14 | 46.46 | 45.99 | 45.99 | 13,100 | +0.15(+0.32%) |
Dec 21, 2018 | 46.71 | 46.73 | 45.84 | 45.84 | 5,763 | -1.28(-2.72%) |
Dec 20, 2018 | 47.60 | 47.63 | 47.11 | 47.12 | 3,268 | -0.65(-1.36%) |
Dec 19, 2018 | 48.63 | 48.74 | 47.60 | 47.77 | 7,098 | -0.67(-1.37%) |
Dec 18, 2018 | 48.76 | 48.79 | 48.20 | 48.44 | 9,192 | -0.09(-0.18%) |
Dec 17, 2018 | 48.95 | 49.04 | 48.45 | 48.53 | 3,183 | -0.09(-0.19%) |
Dec 14, 2018 | 48.56 | 48.82 | 48.56 | 48.62 | 808 | -0.70(-1.42%) |
Dec 13, 2018 | 49.29 | 49.36 | 49.20 | 49.32 | 4,244 | +0.10(+0.21%) |
Dec 12, 2018 | 49.46 | 49.59 | 49.22 | 49.22 | 1,945 | +0.56(+1.15%) |
Dec 11, 2018 | 48.79 | 48.80 | 48.54 | 48.66 | 1,970 | +0.11(+0.22%) |
Dec 10, 2018 | 48.45 | 48.60 | 48.02 | 48.55 | 26,106 | -0.61(-1.24%) |
Dec 07, 2018 | 49.61 | 49.96 | 49.06 | 49.16 | 7,279 | -0.13(-0.26%) |
Dec 06, 2018 | 49.09 | 49.40 | 48.93 | 49.28 | 13,957 | -1.11(-2.21%) |
Dec 04, 2018 | 51.11 | 51.11 | 50.33 | 50.40 | 13,244 | -1.05(-2.03%) |
Dec 03, 2018 | 51.88 | 51.88 | 51.44 | 51.44 | 8,137 | +0.99(+1.96%) |
Nov 30, 2018 | 50.31 | 50.45 | 50.22 | 50.45 | 3,538 | -0.72(-1.40%) |
Nov 29, 2018 | 51.08 | 51.22 | 51.07 | 51.17 | 3,758 | +0.28(+0.55%) |
Nov 28, 2018 | 50.22 | 51.00 | 50.22 | 50.89 | 4,008 | +0.66(+1.31%) |
Nov 27, 2018 | 50.14 | 50.23 | 50.01 | 50.23 | 3,636 | +0.28(+0.56%) |
Nov 26, 2018 | 49.95 | 50.03 | 49.77 | 49.95 | 3,007 | +0.17(+0.35%) |
Nov 23, 2018 | 49.80 | 49.82 | 49.78 | 49.78 | 1,011 | -0.23(-0.45%) |
Nov 21, 2018 | 50.01 | 50.01 | 50.01 | 0 | +0.55(+1.12%) | |
Nov 20, 2018 | 49.49 | 49.66 | 49.45 | 49.45 | 1,991 | -1.07(-2.11%) |
Nov 19, 2018 | 51.02 | 51.02 | 50.47 | 50.52 | 1,287 | -0.93(-1.81%) |
Nov 16, 2018 | 51.22 | 51.45 | 51.22 | 51.45 | 2,022 | +0.45(+0.87%) |
Nov 15, 2018 | 50.94 | 51.01 | 50.80 | 51.01 | 4,676 | +0.33(+0.64%) |
Nov 14, 2018 | 50.87 | 50.87 | 50.67 | 50.68 | 5,982 | -0.60(-1.18%) |
Nov 13, 2018 | 51.18 | 51.61 | 51.12 | 51.28 | 3,612 | -0.09(-0.17%) |
Nov 12, 2018 | 51.82 | 51.83 | 51.36 | 51.37 | 2,703 | -0.28(-0.54%) |
Nov 09, 2018 | 51.69 | 51.74 | 51.65 | 51.65 | 1,011 | -0.58(-1.12%) |
Nov 08, 2018 | 52.22 | 52.40 | 52.22 | 52.23 | 4,051 | +0.00(+0.00%) |
Nov 07, 2018 | 52.25 | 52.26 | 52.19 | 52.23 | 200,396 | +0.79(+1.54%) |
Nov 06, 2018 | 51.43 | 51.44 | 51.38 | 51.44 | 2,037 | +0.26(+0.51%) |
Nov 05, 2018 | 51.18 | 51.18 | 51.18 | 51.18 | 386 | +0.07(+0.14%) |
Nov 02, 2018 | 50.99 | 51.10 | 50.81 | 51.10 | 909 | +0.04(+0.07%) |
Nov 01, 2018 | 51.11 | 51.11 | 51.07 | 51.07 | 285 | +0.68(+1.34%) |
Oct 31, 2018 | 50.24 | 50.46 | 50.24 | 50.39 | 3,842 | +0.88(+1.78%) |
Oct 30, 2018 | 49.60 | 49.64 | 49.40 | 49.51 | 2,158 | +1.25(+2.58%) |
Oct 29, 2018 | 49.47 | 49.47 | 48.27 | 48.27 | 1,554 | -0.82(-1.67%) |
Oct 26, 2018 | 48.47 | 49.10 | 48.47 | 49.09 | 1,819 | -0.37(-0.74%) |
Oct 25, 2018 | 49.34 | 49.45 | 49.14 | 49.45 | 971 | -0.64(-1.28%) |
Oct 24, 2018 | 50.23 | 50.23 | 50.05 | 50.09 | 1,683 | -1.00(-1.96%) |
Oct 23, 2018 | 50.53 | 51.24 | 50.53 | 51.09 | 3,247 | -0.27(-0.52%) |
Oct 22, 2018 | 51.44 | 51.44 | 51.28 | 51.36 | 1,483 | -0.64(-1.24%) |
Oct 19, 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 404 | +0.47(+0.92%) |
Oct 18, 2018 | 51.87 | 51.87 | 51.38 | 51.53 | 1,733 | -0.46(-0.89%) |
Oct 17, 2018 | 51.87 | 51.99 | 51.87 | 51.99 | 516 | +0.06(+0.11%) |
Oct 16, 2018 | 51.52 | 51.94 | 51.52 | 51.94 | 896 | +0.82(+1.61%) |
Oct 15, 2018 | 51.19 | 51.19 | 51.11 | 51.11 | 578 | +0.29(+0.56%) |
Oct 12, 2018 | 51.19 | 51.19 | 50.60 | 50.83 | 5,358 | +0.55(+1.10%) |
Oct 11, 2018 | 51.24 | 51.30 | 49.53 | 50.27 | 52,591 | -1.35(-2.61%) |
Oct 10, 2018 | 52.33 | 52.33 | 51.62 | 51.62 | 718 | -1.00(-1.89%) |
Oct 09, 2018 | 52.37 | 52.61 | 52.37 | 52.61 | 1,579 | +0.08(+0.14%) |
Oct 08, 2018 | 52.64 | 52.74 | 52.50 | 52.54 | 1,957 | -0.50(-0.95%) |
Oct 05, 2018 | 53.46 | 53.46 | 53.04 | 53.04 | 2,022 | -0.41(-0.76%) |
Oct 04, 2018 | 53.76 | 53.76 | 53.45 | 53.45 | 3,541 | -0.22(-0.41%) |
Oct 03, 2018 | 54.00 | 54.00 | 53.66 | 53.67 | 1,008 | -0.15(-0.28%) |
Oct 02, 2018 | 53.90 | 53.90 | 53.78 | 53.81 | 1,344 | -0.65(-1.20%) |