Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.04 | 48.12 | 47.24 | 47.60 | 871,022 | +0.14(+0.29%) |
Dec 28, 2018 | 47.92 | 48.02 | 47.17 | 47.46 | 616,420 | -0.38(-0.80%) |
Dec 27, 2018 | 46.93 | 47.84 | 46.39 | 47.84 | 817,561 | +0.90(+1.91%) |
Dec 26, 2018 | 46.12 | 47.00 | 45.20 | 46.95 | 1,168,144 | +1.72(+3.79%) |
Dec 24, 2018 | 45.42 | 45.91 | 44.99 | 45.23 | 819,189 | -0.84(-1.82%) |
Dec 21, 2018 | 46.71 | 47.23 | 46.03 | 46.07 | 1,258,402 | -1.52(-3.19%) |
Dec 20, 2018 | 47.91 | 48.50 | 47.04 | 47.59 | 1,331,398 | -0.48(-1.00%) |
Dec 19, 2018 | 48.69 | 49.27 | 47.66 | 48.07 | 1,448,563 | -0.62(-1.28%) |
Dec 18, 2018 | 49.31 | 49.50 | 48.54 | 48.69 | 1,180,648 | -1.09(-2.20%) |
Dec 17, 2018 | 50.47 | 50.55 | 49.55 | 49.79 | 721,699 | -0.78(-1.54%) |
Dec 14, 2018 | 50.88 | 51.18 | 50.43 | 50.56 | 761,371 | -0.90(-1.74%) |
Dec 13, 2018 | 51.85 | 52.05 | 51.29 | 51.46 | 628,661 | -0.41(-0.80%) |
Dec 12, 2018 | 51.82 | 52.56 | 51.69 | 51.88 | 940,077 | +1.45(+2.87%) |
Dec 11, 2018 | 50.90 | 51.07 | 50.18 | 50.43 | 1,840,378 | +0.04(+0.08%) |
Dec 10, 2018 | 49.93 | 50.55 | 49.45 | 50.39 | 1,038,688 | -0.02(-0.04%) |
Dec 07, 2018 | 51.26 | 51.58 | 50.29 | 50.41 | 644,112 | -0.72(-1.41%) |
Dec 06, 2018 | 49.94 | 51.19 | 49.91 | 51.13 | 794,659 | +0.34(+0.68%) |
Dec 04, 2018 | 52.34 | 52.46 | 50.71 | 50.78 | 1,129,174 | -2.62(-4.91%) |
Dec 03, 2018 | 53.31 | 53.57 | 53.11 | 53.40 | 1,098,284 | +1.33(+2.56%) |
Nov 30, 2018 | 52.12 | 52.54 | 51.84 | 52.07 | 821,015 | +0.93(+1.81%) |
Nov 29, 2018 | 51.37 | 51.51 | 50.88 | 51.15 | 1,115,763 | -1.02(-1.95%) |
Nov 28, 2018 | 51.09 | 52.17 | 50.72 | 52.16 | 1,056,911 | +1.52(+3.00%) |
Nov 27, 2018 | 50.41 | 50.89 | 50.16 | 50.64 | 970,702 | +0.35(+0.69%) |
Nov 26, 2018 | 49.83 | 50.41 | 49.72 | 50.30 | 1,298,749 | +1.31(+2.68%) |
Nov 23, 2018 | 49.15 | 49.59 | 48.96 | 48.99 | 367,803 | -0.82(-1.64%) |
Nov 21, 2018 | 49.81 | 49.81 | 49.81 | 0 | +0.98(+2.00%) | |
Nov 20, 2018 | 49.01 | 49.40 | 48.62 | 48.83 | 1,433,092 | -1.44(-2.86%) |
Nov 19, 2018 | 51.15 | 51.33 | 50.20 | 50.27 | 1,602,442 | +0.18(+0.35%) |
Nov 16, 2018 | 49.38 | 50.26 | 49.33 | 50.09 | 846,779 | -0.83(-1.63%) |
Nov 15, 2018 | 49.98 | 51.05 | 49.88 | 50.92 | 723,049 | +0.50(+1.00%) |
Nov 14, 2018 | 50.86 | 50.93 | 50.00 | 50.42 | 884,377 | -0.10(-0.20%) |
Nov 13, 2018 | 50.73 | 51.19 | 50.37 | 50.52 | 963,475 | -0.29(-0.56%) |
Nov 12, 2018 | 51.94 | 51.97 | 50.72 | 50.80 | 1,668,110 | -2.50(-4.70%) |
Nov 09, 2018 | 53.41 | 53.57 | 53.00 | 53.31 | 971,443 | -0.34(-0.62%) |
Nov 08, 2018 | 54.16 | 54.23 | 53.31 | 53.64 | 1,092,043 | -0.84(-1.54%) |
Nov 07, 2018 | 53.72 | 54.69 | 53.49 | 54.48 | 1,639,301 | +1.74(+3.29%) |
Nov 06, 2018 | 52.86 | 53.11 | 52.48 | 52.74 | 721,252 | +0.18(+0.34%) |
Nov 05, 2018 | 52.98 | 52.98 | 52.42 | 52.57 | 972,651 | -0.34(-0.63%) |
Nov 02, 2018 | 53.94 | 54.13 | 52.53 | 52.90 | 1,585,835 | -1.97(-3.59%) |
Nov 01, 2018 | 54.70 | 54.90 | 54.12 | 54.87 | 1,560,412 | +1.51(+2.83%) |
Oct 31, 2018 | 53.51 | 53.71 | 52.94 | 53.36 | 1,792,210 | +0.69(+1.31%) |
Oct 30, 2018 | 53.24 | 54.11 | 52.25 | 52.67 | 2,747,930 | +2.40(+4.76%) |
Oct 29, 2018 | 51.91 | 52.22 | 49.60 | 50.28 | 2,605,808 | -1.39(-2.69%) |
Oct 26, 2018 | 51.29 | 52.00 | 51.01 | 51.67 | 2,766,335 | -1.05(-2.00%) |
Oct 25, 2018 | 52.24 | 53.11 | 51.90 | 52.72 | 1,844,728 | +0.39(+0.75%) |
Oct 24, 2018 | 54.22 | 54.23 | 52.32 | 52.33 | 1,612,684 | -1.96(-3.61%) |
Oct 23, 2018 | 53.73 | 54.47 | 52.60 | 54.29 | 1,482,762 | -0.70(-1.27%) |
Oct 22, 2018 | 55.21 | 55.35 | 54.69 | 54.99 | 510,353 | +0.11(+0.20%) |
Oct 19, 2018 | 55.68 | 55.87 | 54.86 | 54.88 | 780,238 | -0.35(-0.64%) |
Oct 18, 2018 | 56.39 | 56.39 | 54.82 | 55.24 | 1,780,603 | -1.84(-3.23%) |
Oct 17, 2018 | 57.07 | 57.30 | 56.60 | 57.08 | 1,176,921 | +0.39(+0.70%) |
Oct 16, 2018 | 56.09 | 56.72 | 55.99 | 56.69 | 1,358,700 | +1.23(+2.22%) |
Oct 15, 2018 | 54.77 | 55.83 | 54.64 | 55.45 | 1,423,825 | +0.73(+1.33%) |
Oct 12, 2018 | 54.95 | 55.38 | 54.11 | 54.72 | 1,432,262 | -0.01(-0.02%) |
Oct 11, 2018 | 55.20 | 55.82 | 54.42 | 54.73 | 1,315,404 | -0.57(-1.03%) |
Oct 10, 2018 | 57.04 | 57.07 | 55.25 | 55.31 | 1,634,540 | -1.84(-3.23%) |
Oct 09, 2018 | 56.99 | 57.41 | 56.96 | 57.15 | 1,084,792 | +0.89(+1.58%) |
Oct 08, 2018 | 56.09 | 56.52 | 55.65 | 56.26 | 951,353 | -0.16(-0.28%) |
Oct 05, 2018 | 56.93 | 57.09 | 55.99 | 56.42 | 786,831 | +0.16(+0.28%) |
Oct 04, 2018 | 57.33 | 57.35 | 55.90 | 56.26 | 1,861,661 | -1.23(-2.14%) |
Oct 03, 2018 | 57.82 | 57.84 | 57.44 | 57.49 | 993,540 | -1.48(-2.51%) |
Oct 02, 2018 | 59.25 | 59.32 | 58.87 | 58.97 | 737,955 | -0.75(-1.25%) |