Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.75 | 49.34 | 47.10 | 48.00 | 414,400 | +0.57(+1.20%) |
Dec 28, 2018 | 47.17 | 48.22 | 46.16 | 47.43 | 290,100 | +0.47(+1.00%) |
Dec 27, 2018 | 45.46 | 47.05 | 44.65 | 46.96 | 391,808 | +0.53(+1.14%) |
Dec 26, 2018 | 44.10 | 46.43 | 41.98 | 46.43 | 275,513 | +2.68(+6.13%) |
Dec 24, 2018 | 43.63 | 45.26 | 41.12 | 43.75 | 158,700 | -0.42(-0.95%) |
Dec 21, 2018 | 45.89 | 46.25 | 43.75 | 44.17 | 896,000 | -1.70(-3.71%) |
Dec 20, 2018 | 46.64 | 47.26 | 44.56 | 45.87 | 346,314 | -1.14(-2.43%) |
Dec 19, 2018 | 48.31 | 49.15 | 46.23 | 47.01 | 376,865 | -1.07(-2.23%) |
Dec 18, 2018 | 47.41 | 48.45 | 46.77 | 48.08 | 413,528 | +1.39(+2.98%) |
Dec 17, 2018 | 48.97 | 49.05 | 46.45 | 46.69 | 569,865 | -2.63(-5.33%) |
Dec 14, 2018 | 49.71 | 50.78 | 49.04 | 49.32 | 277,500 | -1.08(-2.14%) |
Dec 13, 2018 | 50.99 | 51.60 | 50.02 | 50.40 | 348,365 | -0.31(-0.61%) |
Dec 12, 2018 | 50.50 | 51.50 | 50.50 | 50.71 | 283,143 | +0.85(+1.70%) |
Dec 11, 2018 | 50.73 | 50.93 | 49.41 | 49.86 | 313,535 | -0.05(-0.10%) |
Dec 10, 2018 | 50.09 | 51.42 | 49.44 | 49.91 | 446,177 | -0.29(-0.58%) |
Dec 07, 2018 | 51.10 | 51.72 | 49.51 | 50.20 | 326,900 | -0.99(-1.93%) |
Dec 06, 2018 | 49.73 | 51.52 | 48.75 | 51.19 | 674,987 | +0.19(+0.37%) |
Dec 04, 2018 | 53.66 | 54.17 | 50.80 | 51.00 | 424,000 | -3.00(-5.56%) |
Dec 03, 2018 | 56.05 | 57.35 | 53.75 | 54.00 | 355,423 | -1.07(-1.94%) |
Nov 30, 2018 | 55.00 | 55.70 | 54.15 | 55.07 | 387,600 | +0.15(+0.27%) |
Nov 29, 2018 | 55.25 | 56.13 | 53.93 | 54.92 | 326,827 | -0.73(-1.31%) |
Nov 28, 2018 | 53.45 | 55.90 | 53.11 | 55.65 | 331,350 | +2.58(+4.86%) |
Nov 27, 2018 | 53.83 | 54.74 | 52.60 | 53.07 | 441,092 | -1.48(-2.71%) |
Nov 26, 2018 | 52.61 | 54.67 | 52.61 | 54.55 | 422,739 | +2.14(+4.08%) |
Nov 23, 2018 | 51.83 | 53.45 | 51.23 | 52.41 | 152,600 | -0.12(-0.23%) |
Nov 21, 2018 | 52.53 | 52.53 | 52.53 | 0 | +1.87(+3.69%) | |
Nov 20, 2018 | 51.12 | 52.43 | 48.35 | 50.66 | 748,046 | -2.17(-4.11%) |
Nov 19, 2018 | 55.63 | 55.63 | 52.33 | 52.83 | 571,291 | -3.61(-6.40%) |
Nov 16, 2018 | 55.49 | 56.90 | 55.05 | 56.44 | 762,300 | +0.31(+0.55%) |
Nov 15, 2018 | 53.15 | 56.35 | 52.48 | 56.13 | 628,894 | +2.75(+5.15%) |
Nov 14, 2018 | 52.82 | 54.53 | 52.48 | 53.38 | 498,392 | +0.84(+1.60%) |
Nov 13, 2018 | 52.48 | 54.09 | 51.11 | 52.54 | 377,312 | +0.34(+0.65%) |
Nov 12, 2018 | 55.81 | 55.95 | 51.58 | 52.20 | 677,471 | -2.54(-4.64%) |
Nov 09, 2018 | 51.93 | 56.00 | 50.55 | 54.74 | 1,830,800 | -10.44(-16.02%) |
Nov 08, 2018 | 65.55 | 66.30 | 64.70 | 65.18 | 468,318 | -0.86(-1.30%) |
Nov 07, 2018 | 62.23 | 67.48 | 61.70 | 66.04 | 671,027 | +4.65(+7.57%) |
Nov 06, 2018 | 62.83 | 63.75 | 60.90 | 61.39 | 594,233 | -1.32(-2.10%) |
Nov 05, 2018 | 67.56 | 67.56 | 61.88 | 62.71 | 492,405 | -4.59(-6.82%) |
Nov 02, 2018 | 66.94 | 67.96 | 66.74 | 67.30 | 285,400 | +0.59(+0.88%) |
Nov 01, 2018 | 66.75 | 67.80 | 64.85 | 66.71 | 341,368 | +0.07(+0.11%) |
Oct 31, 2018 | 64.34 | 67.45 | 64.25 | 66.64 | 355,560 | +3.30(+5.21%) |
Oct 30, 2018 | 62.03 | 63.65 | 61.50 | 63.34 | 367,285 | +0.92(+1.47%) |
Oct 29, 2018 | 64.97 | 66.35 | 61.60 | 62.42 | 314,839 | -1.39(-2.18%) |
Oct 26, 2018 | 62.71 | 64.61 | 61.65 | 63.81 | 322,600 | -0.26(-0.41%) |
Oct 25, 2018 | 62.85 | 64.68 | 62.68 | 64.07 | 417,105 | +1.90(+3.06%) |
Oct 24, 2018 | 66.43 | 67.15 | 62.08 | 62.17 | 370,422 | -4.26(-6.41%) |
Oct 23, 2018 | 65.40 | 67.04 | 64.36 | 66.43 | 216,185 | -0.25(-0.37%) |
Oct 22, 2018 | 65.58 | 67.23 | 64.91 | 66.68 | 306,044 | +1.25(+1.91%) |
Oct 19, 2018 | 66.12 | 66.95 | 64.94 | 65.43 | 220,400 | -0.53(-0.80%) |
Oct 18, 2018 | 66.64 | 66.94 | 65.34 | 65.96 | 253,452 | -0.73(-1.09%) |
Oct 17, 2018 | 67.66 | 67.70 | 65.77 | 66.69 | 334,547 | -0.74(-1.10%) |
Oct 16, 2018 | 65.69 | 67.63 | 65.00 | 67.43 | 251,350 | +2.44(+3.75%) |
Oct 15, 2018 | 65.11 | 66.16 | 64.37 | 64.99 | 320,370 | -0.38(-0.58%) |
Oct 12, 2018 | 64.10 | 65.56 | 63.38 | 65.37 | 393,400 | +2.62(+4.18%) |
Oct 11, 2018 | 63.70 | 64.67 | 62.38 | 62.75 | 719,186 | -1.23(-1.92%) |
Oct 10, 2018 | 67.95 | 67.95 | 63.60 | 63.98 | 540,890 | -4.01(-5.90%) |
Oct 09, 2018 | 67.74 | 69.19 | 67.12 | 67.99 | 393,046 | +0.01(+0.01%) |
Oct 08, 2018 | 69.38 | 69.38 | 66.09 | 67.98 | 344,359 | -1.40(-2.02%) |
Oct 05, 2018 | 68.87 | 70.09 | 67.74 | 69.38 | 335,500 | +0.53(+0.77%) |
Oct 04, 2018 | 71.23 | 71.34 | 68.24 | 68.85 | 501,819 | -2.77(-3.87%) |
Oct 03, 2018 | 70.55 | 71.87 | 69.54 | 71.62 | 297,269 | +1.27(+1.81%) |
Oct 02, 2018 | 72.41 | 72.57 | 69.66 | 70.35 | 503,071 | -1.87(-2.59%) |