Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.33 | 48.00 | 47.00 | 48.00 | 466,278 | +0.85(+1.81%) |
Dec 28, 2018 | 47.31 | 47.55 | 46.56 | 47.14 | 479,500 | +0.02(+0.04%) |
Dec 27, 2018 | 45.75 | 47.13 | 45.50 | 47.12 | 616,684 | +0.54(+1.17%) |
Dec 26, 2018 | 45.26 | 46.64 | 44.38 | 46.58 | 607,646 | +1.62(+3.61%) |
Dec 24, 2018 | 45.89 | 45.97 | 44.95 | 44.96 | 384,041 | -1.34(-2.90%) |
Dec 21, 2018 | 47.07 | 47.88 | 46.25 | 46.31 | 1,502,181 | -0.75(-1.59%) |
Dec 20, 2018 | 47.07 | 48.21 | 46.61 | 47.06 | 1,032,469 | -0.10(-0.22%) |
Dec 19, 2018 | 48.70 | 49.37 | 46.98 | 47.16 | 1,229,605 | -1.48(-3.05%) |
Dec 18, 2018 | 46.94 | 49.38 | 46.94 | 48.64 | 2,283,143 | +2.18(+4.69%) |
Dec 17, 2018 | 47.06 | 47.81 | 46.22 | 46.46 | 1,677,009 | -0.75(-1.59%) |
Dec 14, 2018 | 46.56 | 47.88 | 46.56 | 47.21 | 1,295,139 | +0.10(+0.22%) |
Dec 13, 2018 | 48.12 | 48.44 | 47.06 | 47.11 | 1,266,866 | -0.77(-1.60%) |
Dec 12, 2018 | 48.16 | 48.88 | 47.87 | 47.88 | 1,048,596 | +0.52(+1.09%) |
Dec 11, 2018 | 48.24 | 48.60 | 47.23 | 47.36 | 1,361,382 | -0.58(-1.20%) |
Dec 10, 2018 | 48.77 | 49.03 | 47.37 | 47.94 | 1,462,336 | -1.00(-2.04%) |
Dec 07, 2018 | 50.08 | 50.75 | 48.93 | 48.94 | 1,210,003 | -1.23(-2.46%) |
Dec 06, 2018 | 50.06 | 50.25 | 48.72 | 50.17 | 1,833,095 | -0.93(-1.82%) |
Dec 04, 2018 | 52.12 | 52.50 | 51.04 | 51.10 | 1,505,776 | -1.56(-2.96%) |
Dec 03, 2018 | 53.80 | 54.47 | 52.63 | 52.66 | 2,003,264 | +1.21(+2.35%) |
Nov 30, 2018 | 50.46 | 51.59 | 50.46 | 51.45 | 5,133,698 | +1.02(+2.02%) |
Nov 29, 2018 | 50.81 | 51.28 | 50.11 | 50.44 | 1,092,944 | -0.56(-1.10%) |
Nov 28, 2018 | 50.48 | 51.09 | 49.20 | 51.00 | 874,382 | +0.74(+1.48%) |
Nov 27, 2018 | 50.74 | 51.06 | 49.98 | 50.25 | 1,024,602 | -0.81(-1.59%) |
Nov 26, 2018 | 50.31 | 51.20 | 50.31 | 51.06 | 1,001,523 | +1.13(+2.26%) |
Nov 23, 2018 | 49.63 | 50.44 | 49.16 | 49.94 | 283,362 | -0.09(-0.17%) |
Nov 21, 2018 | 50.02 | 50.02 | 50.02 | 0 | +0.07(+0.14%) | |
Nov 20, 2018 | 48.73 | 50.21 | 47.81 | 49.95 | 1,423,766 | +0.51(+1.03%) |
Nov 19, 2018 | 49.14 | 50.25 | 49.12 | 49.44 | 939,471 | +0.15(+0.30%) |
Nov 16, 2018 | 49.27 | 49.71 | 48.68 | 49.30 | 1,063,740 | -0.19(-0.38%) |
Nov 15, 2018 | 48.50 | 49.64 | 47.91 | 49.49 | 1,035,588 | +0.51(+1.04%) |
Nov 14, 2018 | 49.74 | 50.41 | 48.45 | 48.98 | 1,004,285 | -0.44(-0.89%) |
Nov 13, 2018 | 48.54 | 50.46 | 48.37 | 49.42 | 1,067,463 | +1.08(+2.24%) |
Nov 12, 2018 | 47.97 | 49.20 | 47.49 | 48.33 | 1,153,655 | +0.37(+0.77%) |
Nov 09, 2018 | 49.21 | 49.40 | 47.65 | 47.97 | 1,202,005 | -1.85(-3.71%) |
Nov 08, 2018 | 49.92 | 50.54 | 48.89 | 49.81 | 1,005,673 | -0.28(-0.57%) |
Nov 07, 2018 | 49.93 | 50.47 | 48.78 | 50.10 | 1,079,607 | +0.50(+1.01%) |
Nov 06, 2018 | 48.27 | 49.84 | 48.20 | 49.60 | 1,017,857 | +1.23(+2.54%) |
Nov 05, 2018 | 49.05 | 49.59 | 48.08 | 48.37 | 893,516 | -0.77(-1.56%) |
Nov 02, 2018 | 49.93 | 50.82 | 48.76 | 49.13 | 825,797 | -0.21(-0.44%) |
Nov 01, 2018 | 48.33 | 49.80 | 47.94 | 49.35 | 1,218,475 | +1.16(+2.41%) |
Oct 31, 2018 | 47.61 | 48.82 | 47.27 | 48.19 | 1,589,090 | +1.63(+3.51%) |
Oct 30, 2018 | 44.48 | 46.77 | 43.41 | 46.55 | 2,142,702 | +1.98(+4.44%) |
Oct 29, 2018 | 44.90 | 46.04 | 43.72 | 44.58 | 1,546,924 | +0.54(+1.23%) |
Oct 26, 2018 | 42.99 | 44.50 | 42.56 | 44.04 | 1,359,117 | +0.52(+1.21%) |
Oct 25, 2018 | 43.59 | 44.15 | 43.39 | 43.51 | 739,769 | +0.46(+1.06%) |
Oct 24, 2018 | 45.29 | 45.52 | 43.00 | 43.05 | 700,435 | -2.16(-4.77%) |
Oct 23, 2018 | 45.26 | 45.43 | 44.04 | 45.21 | 840,277 | -1.27(-2.74%) |
Oct 22, 2018 | 47.02 | 47.02 | 46.15 | 46.49 | 742,138 | -0.28(-0.61%) |
Oct 19, 2018 | 47.36 | 47.62 | 46.20 | 46.77 | 669,964 | -0.52(-1.11%) |
Oct 18, 2018 | 48.15 | 48.28 | 47.04 | 47.29 | 614,266 | -1.21(-2.50%) |
Oct 17, 2018 | 48.51 | 48.72 | 47.72 | 48.51 | 410,335 | -0.37(-0.76%) |
Oct 16, 2018 | 48.40 | 48.97 | 47.61 | 48.88 | 466,106 | +0.97(+2.03%) |
Oct 15, 2018 | 47.60 | 48.33 | 47.51 | 47.90 | 497,363 | +0.22(+0.45%) |
Oct 12, 2018 | 48.98 | 48.98 | 46.84 | 47.69 | 750,439 | -0.65(-1.35%) |
Oct 11, 2018 | 48.75 | 49.78 | 48.32 | 48.34 | 715,017 | -0.58(-1.20%) |
Oct 10, 2018 | 50.01 | 50.22 | 48.78 | 48.93 | 1,102,744 | -1.24(-2.47%) |
Oct 09, 2018 | 51.79 | 52.13 | 50.11 | 50.17 | 929,248 | -1.99(-3.81%) |
Oct 08, 2018 | 51.83 | 52.57 | 51.62 | 52.15 | 484,110 | +0.13(+0.25%) |
Oct 05, 2018 | 53.33 | 53.58 | 51.52 | 52.02 | 723,226 | -1.29(-2.42%) |
Oct 04, 2018 | 53.09 | 54.11 | 52.96 | 53.31 | 909,056 | +0.12(+0.23%) |
Oct 03, 2018 | 52.02 | 53.62 | 51.72 | 53.19 | 1,223,506 | +1.42(+2.74%) |
Oct 02, 2018 | 51.16 | 52.22 | 51.16 | 51.77 | 575,004 | +0.46(+0.89%) |