Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.32 | 50.49 | 49.32 | 49.78 | 419,547 | +0.31(+0.64%) |
Dec 28, 2018 | 49.41 | 50.39 | 49.10 | 49.47 | 487,812 | +0.00(+0.00%) |
Dec 27, 2018 | 49.83 | 50.52 | 48.11 | 49.47 | 374,757 | -1.05(-2.08%) |
Dec 26, 2018 | 48.76 | 50.59 | 47.99 | 50.52 | 293,599 | +2.09(+4.31%) |
Dec 24, 2018 | 49.87 | 49.97 | 48.35 | 48.43 | 284,642 | -1.45(-2.90%) |
Dec 21, 2018 | 51.25 | 52.47 | 49.65 | 49.88 | 881,049 | -1.37(-2.67%) |
Dec 20, 2018 | 52.49 | 53.20 | 50.21 | 51.25 | 473,885 | -1.36(-2.58%) |
Dec 19, 2018 | 53.58 | 54.19 | 52.29 | 52.61 | 382,482 | -0.92(-1.71%) |
Dec 18, 2018 | 52.75 | 54.00 | 52.47 | 53.52 | 419,002 | +1.46(+2.80%) |
Dec 17, 2018 | 53.08 | 53.60 | 51.44 | 52.06 | 692,888 | -1.18(-2.22%) |
Dec 14, 2018 | 53.46 | 54.03 | 52.60 | 53.25 | 380,233 | -0.43(-0.81%) |
Dec 13, 2018 | 53.85 | 54.44 | 52.93 | 53.68 | 427,585 | -0.16(-0.29%) |
Dec 12, 2018 | 53.58 | 53.97 | 51.85 | 53.84 | 291,307 | +0.92(+1.73%) |
Dec 11, 2018 | 55.40 | 55.62 | 51.86 | 52.92 | 935,861 | -2.25(-4.09%) |
Dec 10, 2018 | 54.42 | 55.58 | 53.74 | 55.18 | 583,729 | +1.30(+2.41%) |
Dec 07, 2018 | 54.13 | 55.30 | 53.59 | 53.88 | 530,986 | -0.53(-0.98%) |
Dec 06, 2018 | 52.59 | 54.44 | 51.83 | 54.41 | 956,905 | +0.95(+1.79%) |
Dec 04, 2018 | 53.04 | 54.80 | 52.67 | 53.45 | 590,515 | +0.34(+0.65%) |
Dec 03, 2018 | 53.90 | 55.08 | 51.56 | 53.11 | 849,461 | -0.36(-0.68%) |
Nov 30, 2018 | 54.53 | 55.52 | 53.36 | 53.47 | 662,742 | -1.05(-1.93%) |
Nov 29, 2018 | 56.45 | 58.96 | 53.96 | 54.53 | 735,904 | -0.71(-1.28%) |
Nov 28, 2018 | 55.57 | 56.15 | 55.04 | 55.23 | 521,440 | +0.06(+0.11%) |
Nov 27, 2018 | 54.06 | 56.50 | 54.06 | 55.18 | 620,908 | +0.95(+1.76%) |
Nov 26, 2018 | 56.33 | 56.71 | 53.42 | 54.22 | 578,516 | -2.42(-4.28%) |
Nov 23, 2018 | 55.64 | 57.42 | 55.62 | 56.64 | 200,732 | +0.71(+1.27%) |
Nov 21, 2018 | 55.93 | 55.93 | 55.93 | 0 | -0.91(-1.59%) | |
Nov 20, 2018 | 56.37 | 58.56 | 56.10 | 56.84 | 443,368 | -0.54(-0.94%) |
Nov 19, 2018 | 57.94 | 58.87 | 56.69 | 57.38 | 804,821 | -0.65(-1.12%) |
Nov 16, 2018 | 61.25 | 61.70 | 57.26 | 58.03 | 693,929 | -4.15(-6.68%) |
Nov 15, 2018 | 62.39 | 62.93 | 60.75 | 62.18 | 310,167 | -0.51(-0.82%) |
Nov 14, 2018 | 62.34 | 63.28 | 62.01 | 62.70 | 300,000 | +0.89(+1.43%) |
Nov 13, 2018 | 63.24 | 63.78 | 61.15 | 61.81 | 410,083 | -1.17(-1.86%) |
Nov 12, 2018 | 64.76 | 65.11 | 62.90 | 62.98 | 423,631 | -1.95(-3.00%) |
Nov 09, 2018 | 65.20 | 66.38 | 64.33 | 64.93 | 411,217 | -0.54(-0.83%) |
Nov 08, 2018 | 64.29 | 66.09 | 62.70 | 65.47 | 486,740 | +1.22(+1.90%) |
Nov 07, 2018 | 64.05 | 65.15 | 62.76 | 64.25 | 390,418 | +0.20(+0.31%) |
Nov 06, 2018 | 60.93 | 64.28 | 60.82 | 64.05 | 567,217 | +3.23(+5.32%) |
Nov 05, 2018 | 60.31 | 62.08 | 58.97 | 60.82 | 453,184 | +0.52(+0.86%) |
Nov 02, 2018 | 60.66 | 61.21 | 59.77 | 60.30 | 579,795 | -0.36(-0.60%) |
Nov 01, 2018 | 60.44 | 62.06 | 58.96 | 60.66 | 783,972 | +0.55(+0.92%) |
Oct 31, 2018 | 65.99 | 68.85 | 59.54 | 60.11 | 1,618,377 | -1.37(-2.22%) |
Oct 30, 2018 | 60.51 | 62.35 | 59.76 | 61.48 | 757,018 | +0.57(+0.94%) |
Oct 29, 2018 | 64.17 | 64.88 | 60.38 | 60.91 | 481,354 | -2.66(-4.19%) |
Oct 26, 2018 | 62.94 | 64.02 | 61.62 | 63.57 | 570,229 | +0.48(+0.76%) |
Oct 25, 2018 | 62.96 | 64.57 | 61.84 | 63.09 | 402,795 | +0.83(+1.33%) |
Oct 24, 2018 | 63.03 | 63.93 | 61.11 | 62.27 | 818,760 | -2.04(-3.18%) |
Oct 23, 2018 | 64.93 | 65.01 | 63.83 | 64.31 | 408,423 | -1.40(-2.12%) |
Oct 22, 2018 | 64.87 | 66.80 | 64.74 | 65.71 | 293,770 | +1.32(+2.04%) |
Oct 19, 2018 | 66.14 | 66.46 | 63.71 | 64.39 | 538,374 | -2.07(-3.12%) |
Oct 18, 2018 | 66.93 | 67.45 | 65.53 | 66.46 | 334,438 | -0.65(-0.97%) |
Oct 17, 2018 | 67.92 | 68.24 | 65.30 | 67.11 | 416,144 | -0.91(-1.34%) |
Oct 16, 2018 | 66.60 | 68.54 | 66.10 | 68.02 | 410,332 | +1.96(+2.96%) |
Oct 15, 2018 | 65.95 | 66.85 | 65.14 | 66.07 | 626,719 | +0.48(+0.73%) |
Oct 12, 2018 | 65.33 | 66.81 | 65.24 | 65.59 | 769,600 | +1.22(+1.89%) |
Oct 11, 2018 | 64.65 | 65.47 | 63.69 | 64.37 | 391,042 | -0.37(-0.58%) |
Oct 10, 2018 | 67.58 | 67.72 | 64.55 | 64.74 | 563,942 | -3.26(-4.80%) |
Oct 09, 2018 | 66.79 | 68.44 | 66.64 | 68.00 | 455,621 | +1.19(+1.78%) |
Oct 08, 2018 | 66.14 | 67.35 | 64.65 | 66.82 | 428,370 | +0.40(+0.61%) |
Oct 05, 2018 | 68.16 | 68.39 | 65.17 | 66.41 | 1,006,933 | +1.30(+1.99%) |
Oct 04, 2018 | 66.03 | 66.16 | 63.20 | 65.12 | 816,582 | -1.34(-2.01%) |
Oct 03, 2018 | 67.70 | 68.35 | 65.88 | 66.45 | 449,465 | -0.99(-1.47%) |
Oct 02, 2018 | 69.82 | 69.82 | 66.95 | 67.44 | 315,583 | -2.49(-3.55%) |