Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.30 | 49.89 | 48.90 | 49.70 | 322,300 | +0.59(+1.20%) |
Dec 28, 2018 | 49.43 | 50.44 | 48.66 | 49.11 | 306,100 | -0.05(-0.10%) |
Dec 27, 2018 | 47.47 | 49.18 | 47.27 | 49.16 | 228,252 | +0.76(+1.57%) |
Dec 26, 2018 | 45.77 | 48.48 | 45.43 | 48.40 | 302,368 | +2.87(+6.30%) |
Dec 24, 2018 | 46.75 | 46.94 | 45.50 | 45.53 | 329,000 | -1.67(-3.54%) |
Dec 21, 2018 | 48.78 | 49.02 | 47.13 | 47.20 | 585,100 | -1.60(-3.28%) |
Dec 20, 2018 | 49.99 | 50.38 | 48.22 | 48.80 | 382,232 | -1.40(-2.79%) |
Dec 19, 2018 | 51.47 | 52.39 | 49.88 | 50.20 | 239,827 | -1.23(-2.39%) |
Dec 18, 2018 | 51.94 | 52.61 | 51.15 | 51.43 | 359,024 | -0.07(-0.14%) |
Dec 17, 2018 | 51.98 | 52.67 | 51.05 | 51.50 | 355,488 | -0.62(-1.19%) |
Dec 14, 2018 | 52.86 | 53.72 | 51.86 | 52.12 | 298,100 | -1.40(-2.62%) |
Dec 13, 2018 | 53.29 | 53.79 | 53.13 | 53.52 | 311,740 | +0.33(+0.62%) |
Dec 12, 2018 | 52.40 | 53.91 | 51.98 | 53.19 | 231,671 | +1.65(+3.20%) |
Dec 11, 2018 | 53.63 | 54.14 | 51.29 | 51.54 | 433,543 | -1.15(-2.18%) |
Dec 10, 2018 | 52.43 | 52.91 | 51.42 | 52.69 | 263,286 | +0.17(+0.32%) |
Dec 07, 2018 | 52.90 | 53.73 | 51.60 | 52.52 | 383,300 | -0.31(-0.59%) |
Dec 06, 2018 | 51.48 | 52.83 | 50.52 | 52.83 | 428,710 | +0.42(+0.80%) |
Dec 04, 2018 | 56.33 | 56.43 | 52.06 | 52.41 | 593,900 | -3.79(-6.74%) |
Dec 03, 2018 | 57.67 | 58.00 | 55.78 | 56.20 | 533,620 | -0.72(-1.26%) |
Nov 30, 2018 | 56.47 | 57.14 | 56.16 | 56.92 | 342,500 | +0.15(+0.26%) |
Nov 29, 2018 | 56.95 | 57.33 | 56.23 | 56.77 | 192,089 | -0.41(-0.72%) |
Nov 28, 2018 | 56.44 | 57.75 | 56.00 | 57.18 | 434,863 | +0.99(+1.76%) |
Nov 27, 2018 | 55.04 | 56.33 | 55.04 | 56.19 | 358,445 | +0.96(+1.74%) |
Nov 26, 2018 | 55.15 | 55.48 | 54.28 | 55.23 | 633,887 | +0.69(+1.27%) |
Nov 23, 2018 | 55.95 | 56.19 | 54.49 | 54.54 | 377,100 | -2.02(-3.57%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +1.00(+1.80%) | |
Nov 20, 2018 | 55.52 | 55.70 | 54.24 | 55.56 | 476,009 | -0.63(-1.12%) |
Nov 19, 2018 | 56.77 | 56.77 | 55.55 | 56.19 | 315,030 | -0.61(-1.07%) |
Nov 16, 2018 | 56.05 | 56.97 | 55.66 | 56.80 | 330,400 | +0.48(+0.85%) |
Nov 15, 2018 | 55.13 | 56.32 | 54.35 | 56.32 | 347,545 | +0.77(+1.39%) |
Nov 14, 2018 | 55.55 | 56.68 | 54.72 | 55.55 | 379,446 | +0.65(+1.18%) |
Nov 13, 2018 | 53.88 | 55.75 | 53.71 | 54.90 | 488,856 | +1.32(+2.46%) |
Nov 12, 2018 | 54.40 | 54.79 | 53.51 | 53.58 | 314,664 | -0.93(-1.71%) |
Nov 09, 2018 | 54.30 | 54.77 | 53.82 | 54.51 | 369,300 | -0.24(-0.44%) |
Nov 08, 2018 | 55.81 | 56.11 | 54.70 | 54.75 | 247,546 | -1.38(-2.46%) |
Nov 07, 2018 | 54.34 | 56.16 | 53.92 | 56.13 | 582,596 | +2.02(+3.73%) |
Nov 06, 2018 | 52.59 | 54.13 | 52.43 | 54.11 | 328,191 | +1.46(+2.77%) |
Nov 05, 2018 | 52.42 | 53.44 | 51.84 | 52.65 | 550,027 | +0.38(+0.73%) |
Nov 02, 2018 | 54.43 | 54.52 | 51.95 | 52.27 | 633,900 | -1.45(-2.70%) |
Nov 01, 2018 | 53.21 | 54.07 | 50.00 | 53.72 | 1,191,099 | +2.99(+5.89%) |
Oct 31, 2018 | 50.91 | 51.39 | 50.34 | 50.73 | 788,568 | +0.39(+0.77%) |
Oct 30, 2018 | 48.95 | 50.46 | 48.95 | 50.34 | 320,191 | +1.15(+2.34%) |
Oct 29, 2018 | 50.58 | 51.30 | 48.53 | 49.19 | 551,188 | -0.54(-1.09%) |
Oct 26, 2018 | 50.21 | 50.53 | 49.23 | 49.73 | 377,200 | -1.12(-2.20%) |
Oct 25, 2018 | 50.60 | 51.24 | 50.13 | 50.85 | 584,771 | +0.52(+1.03%) |
Oct 24, 2018 | 53.11 | 53.23 | 50.31 | 50.33 | 757,613 | -2.91(-5.47%) |
Oct 23, 2018 | 54.10 | 54.44 | 52.73 | 53.24 | 539,170 | -1.89(-3.43%) |
Oct 22, 2018 | 56.09 | 56.09 | 55.06 | 55.13 | 376,939 | -0.82(-1.47%) |
Oct 19, 2018 | 56.51 | 57.21 | 55.56 | 55.95 | 415,700 | -0.55(-0.97%) |
Oct 18, 2018 | 57.57 | 57.68 | 56.19 | 56.50 | 512,154 | +0.20(+0.36%) |
Oct 17, 2018 | 56.93 | 56.93 | 55.79 | 56.30 | 349,162 | -0.88(-1.54%) |
Oct 16, 2018 | 55.73 | 57.26 | 55.10 | 57.18 | 458,103 | +1.67(+3.01%) |
Oct 15, 2018 | 54.49 | 56.18 | 54.40 | 55.51 | 678,635 | +0.88(+1.61%) |
Oct 12, 2018 | 55.00 | 55.19 | 53.07 | 54.63 | 944,000 | +0.16(+0.29%) |
Oct 11, 2018 | 56.87 | 57.00 | 54.42 | 54.47 | 1,313,130 | -2.58(-4.52%) |
Oct 10, 2018 | 58.03 | 58.67 | 56.50 | 57.05 | 1,918,454 | +0.00(+0.00%) |
Oct 09, 2018 | 57.57 | 57.74 | 57.00 | 57.05 | 1,178,608 | +0.01(+0.02%) |
Oct 08, 2018 | 56.00 | 57.17 | 56.00 | 57.04 | 475,025 | +0.91(+1.62%) |
Oct 05, 2018 | 55.98 | 56.45 | 55.54 | 56.13 | 1,148,100 | +0.10(+0.18%) |
Oct 04, 2018 | 55.34 | 56.08 | 54.96 | 56.03 | 405,757 | +0.62(+1.12%) |
Oct 03, 2018 | 55.23 | 55.49 | 54.73 | 55.41 | 350,406 | +0.20(+0.36%) |
Oct 02, 2018 | 55.55 | 55.66 | 54.51 | 55.21 | 701,143 | -1.28(-2.27%) |