Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.61 | 50.81 | 49.33 | 50.43 | 372,600 | +0.10(+0.20%) |
Dec 28, 2018 | 50.00 | 51.16 | 49.12 | 50.33 | 275,300 | +0.43(+0.86%) |
Dec 27, 2018 | 48.41 | 49.90 | 47.94 | 49.90 | 262,509 | +0.66(+1.34%) |
Dec 26, 2018 | 46.62 | 49.75 | 46.28 | 49.24 | 539,347 | +3.07(+6.65%) |
Dec 24, 2018 | 45.91 | 47.71 | 45.89 | 46.17 | 201,800 | -0.58(-1.24%) |
Dec 21, 2018 | 50.30 | 50.30 | 46.45 | 46.75 | 909,800 | -3.41(-6.80%) |
Dec 20, 2018 | 51.27 | 51.55 | 48.66 | 50.16 | 434,217 | -1.34(-2.60%) |
Dec 19, 2018 | 51.95 | 53.37 | 50.79 | 51.50 | 362,258 | -0.40(-0.77%) |
Dec 18, 2018 | 50.80 | 52.23 | 50.53 | 51.90 | 599,903 | +1.71(+3.41%) |
Dec 17, 2018 | 51.97 | 51.97 | 49.88 | 50.19 | 645,484 | -2.32(-4.42%) |
Dec 14, 2018 | 52.84 | 53.94 | 50.94 | 52.51 | 352,300 | -1.21(-2.25%) |
Dec 13, 2018 | 54.01 | 54.33 | 53.40 | 53.72 | 462,606 | -0.28(-0.52%) |
Dec 12, 2018 | 52.75 | 54.25 | 51.37 | 54.00 | 760,767 | +1.99(+3.83%) |
Dec 11, 2018 | 51.77 | 52.68 | 50.66 | 52.01 | 486,919 | +0.63(+1.23%) |
Dec 10, 2018 | 51.01 | 52.35 | 50.54 | 51.38 | 540,037 | +0.28(+0.55%) |
Dec 07, 2018 | 52.00 | 52.45 | 50.21 | 51.10 | 494,600 | -1.28(-2.44%) |
Dec 06, 2018 | 50.82 | 52.45 | 50.29 | 52.38 | 414,183 | +0.42(+0.81%) |
Dec 04, 2018 | 54.79 | 54.98 | 51.90 | 51.96 | 549,200 | -2.16(-3.99%) |
Dec 03, 2018 | 55.02 | 55.44 | 54.03 | 54.12 | 424,424 | -0.50(-0.92%) |
Nov 30, 2018 | 53.58 | 54.69 | 53.25 | 54.62 | 407,500 | +1.31(+2.46%) |
Nov 29, 2018 | 52.57 | 53.65 | 52.08 | 53.31 | 267,856 | +0.31(+0.58%) |
Nov 28, 2018 | 51.50 | 53.02 | 51.00 | 53.00 | 483,294 | +2.06(+4.04%) |
Nov 27, 2018 | 50.17 | 51.19 | 49.75 | 50.94 | 368,806 | +0.30(+0.59%) |
Nov 26, 2018 | 50.18 | 50.77 | 49.38 | 50.64 | 254,664 | +1.18(+2.39%) |
Nov 23, 2018 | 48.12 | 49.70 | 48.12 | 49.46 | 115,600 | +0.83(+1.71%) |
Nov 21, 2018 | 48.63 | 48.63 | 48.63 | 0 | +1.02(+2.14%) | |
Nov 20, 2018 | 46.46 | 48.30 | 45.95 | 47.61 | 385,506 | +0.12(+0.25%) |
Nov 19, 2018 | 50.75 | 51.30 | 47.04 | 47.49 | 735,761 | -3.73(-7.28%) |
Nov 16, 2018 | 50.97 | 51.72 | 50.41 | 51.22 | 310,700 | -0.13(-0.25%) |
Nov 15, 2018 | 49.83 | 51.60 | 49.55 | 51.35 | 567,187 | +1.56(+3.13%) |
Nov 14, 2018 | 51.00 | 51.25 | 49.78 | 49.79 | 746,807 | -0.68(-1.35%) |
Nov 13, 2018 | 49.60 | 50.97 | 49.13 | 50.47 | 623,220 | +0.93(+1.88%) |
Nov 12, 2018 | 51.57 | 51.64 | 48.84 | 49.54 | 658,075 | -2.54(-4.88%) |
Nov 09, 2018 | 51.16 | 52.65 | 50.58 | 52.08 | 665,800 | +0.57(+1.11%) |
Nov 08, 2018 | 52.85 | 54.95 | 50.84 | 51.51 | 1,782,358 | +0.44(+0.86%) |
Nov 07, 2018 | 49.73 | 51.10 | 49.49 | 51.07 | 907,147 | +1.82(+3.70%) |
Nov 06, 2018 | 48.88 | 49.79 | 48.73 | 49.25 | 351,683 | +0.15(+0.31%) |
Nov 05, 2018 | 49.37 | 49.95 | 47.89 | 49.10 | 362,163 | -0.09(-0.18%) |
Nov 02, 2018 | 50.54 | 51.16 | 48.96 | 49.19 | 309,500 | -0.96(-1.91%) |
Nov 01, 2018 | 49.42 | 50.55 | 49.01 | 50.15 | 753,664 | +0.90(+1.83%) |
Oct 31, 2018 | 48.67 | 50.16 | 48.25 | 49.25 | 554,513 | +1.33(+2.78%) |
Oct 30, 2018 | 47.32 | 49.02 | 46.75 | 47.92 | 979,090 | +0.19(+0.40%) |
Oct 29, 2018 | 48.49 | 49.63 | 46.86 | 47.73 | 748,123 | +0.09(+0.19%) |
Oct 26, 2018 | 47.40 | 48.77 | 46.67 | 47.64 | 310,000 | -0.94(-1.93%) |
Oct 25, 2018 | 47.60 | 49.10 | 47.44 | 48.58 | 319,980 | +1.37(+2.90%) |
Oct 24, 2018 | 49.50 | 49.79 | 47.18 | 47.21 | 444,629 | -2.38(-4.80%) |
Oct 23, 2018 | 48.48 | 49.93 | 47.59 | 49.59 | 322,691 | +0.21(+0.43%) |
Oct 22, 2018 | 48.74 | 50.40 | 48.52 | 49.38 | 441,138 | +0.68(+1.40%) |
Oct 19, 2018 | 50.00 | 50.68 | 48.66 | 48.70 | 227,000 | -1.18(-2.37%) |
Oct 18, 2018 | 50.86 | 51.10 | 49.64 | 49.88 | 335,600 | -1.30(-2.54%) |
Oct 17, 2018 | 51.62 | 51.74 | 50.60 | 51.18 | 440,776 | -0.58(-1.12%) |
Oct 16, 2018 | 50.25 | 52.27 | 49.89 | 51.76 | 978,194 | +1.97(+3.96%) |
Oct 15, 2018 | 49.83 | 50.51 | 49.55 | 49.79 | 391,150 | -0.38(-0.76%) |
Oct 12, 2018 | 50.23 | 50.60 | 49.28 | 50.17 | 715,400 | +1.12(+2.28%) |
Oct 11, 2018 | 49.50 | 50.90 | 48.57 | 49.05 | 539,109 | -0.68(-1.37%) |
Oct 10, 2018 | 51.35 | 51.35 | 49.60 | 49.73 | 590,640 | -1.85(-3.59%) |
Oct 09, 2018 | 52.03 | 53.17 | 51.16 | 51.58 | 589,168 | -0.63(-1.21%) |
Oct 08, 2018 | 53.11 | 53.54 | 51.33 | 52.21 | 544,608 | -0.81(-1.53%) |
Oct 05, 2018 | 54.31 | 55.23 | 52.50 | 53.02 | 495,200 | -1.24(-2.29%) |
Oct 04, 2018 | 55.44 | 55.60 | 53.88 | 54.26 | 362,600 | -1.39(-2.50%) |
Oct 03, 2018 | 54.20 | 55.94 | 53.86 | 55.65 | 328,600 | +1.45(+2.68%) |
Oct 02, 2018 | 55.01 | 55.36 | 54.07 | 54.20 | 438,068 | -0.97(-1.76%) |