Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.29 | 49.93 | 48.44 | 49.93 | 413,370 | +1.14(+2.34%) |
Dec 28, 2018 | 49.13 | 50.03 | 48.44 | 48.79 | 387,327 | -0.36(-0.73%) |
Dec 27, 2018 | 47.95 | 49.17 | 47.47 | 49.14 | 238,510 | +0.43(+0.89%) |
Dec 26, 2018 | 46.20 | 48.83 | 46.15 | 48.71 | 379,812 | +2.77(+6.02%) |
Dec 24, 2018 | 46.46 | 46.88 | 45.66 | 45.94 | 215,959 | -0.58(-1.24%) |
Dec 21, 2018 | 47.92 | 48.84 | 46.29 | 46.52 | 985,455 | -1.51(-3.15%) |
Dec 20, 2018 | 48.69 | 49.33 | 47.74 | 48.04 | 363,290 | -0.79(-1.62%) |
Dec 19, 2018 | 49.90 | 50.41 | 48.56 | 48.83 | 315,002 | -1.10(-2.20%) |
Dec 18, 2018 | 49.09 | 50.39 | 49.06 | 49.93 | 612,346 | +0.73(+1.49%) |
Dec 17, 2018 | 51.83 | 51.83 | 48.88 | 49.19 | 632,617 | -2.74(-5.27%) |
Dec 14, 2018 | 51.91 | 52.76 | 51.76 | 51.93 | 387,573 | -0.30(-0.58%) |
Dec 13, 2018 | 52.83 | 52.91 | 52.17 | 52.23 | 492,679 | -0.64(-1.22%) |
Dec 12, 2018 | 52.57 | 53.66 | 52.30 | 52.87 | 308,006 | +0.79(+1.52%) |
Dec 11, 2018 | 52.25 | 53.11 | 51.61 | 52.08 | 318,153 | +0.35(+0.68%) |
Dec 10, 2018 | 51.89 | 52.41 | 51.00 | 51.73 | 415,943 | -0.19(-0.36%) |
Dec 07, 2018 | 51.92 | 52.44 | 51.54 | 51.92 | 435,727 | -0.01(-0.02%) |
Dec 06, 2018 | 52.00 | 52.20 | 50.51 | 51.93 | 438,439 | -0.85(-1.60%) |
Dec 04, 2018 | 55.76 | 55.89 | 52.32 | 52.77 | 529,089 | -2.43(-4.41%) |
Dec 03, 2018 | 54.35 | 55.48 | 54.17 | 55.21 | 553,988 | +1.51(+2.80%) |
Nov 30, 2018 | 53.44 | 53.97 | 52.86 | 53.70 | 330,696 | +0.24(+0.46%) |
Nov 29, 2018 | 53.04 | 54.13 | 52.90 | 53.46 | 292,679 | +0.24(+0.45%) |
Nov 28, 2018 | 52.89 | 53.60 | 52.78 | 53.22 | 272,300 | +0.38(+0.72%) |
Nov 27, 2018 | 52.93 | 53.64 | 52.61 | 52.84 | 317,526 | -0.16(-0.31%) |
Nov 26, 2018 | 53.61 | 54.09 | 52.56 | 53.00 | 399,980 | -0.27(-0.50%) |
Nov 23, 2018 | 53.24 | 53.85 | 52.99 | 53.27 | 83,876 | -0.26(-0.48%) |
Nov 21, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.62(+1.16%) | |
Nov 20, 2018 | 52.41 | 53.36 | 52.29 | 52.91 | 411,642 | -0.11(-0.21%) |
Nov 19, 2018 | 54.98 | 55.14 | 52.98 | 53.02 | 380,612 | -1.85(-3.36%) |
Nov 16, 2018 | 54.63 | 55.61 | 54.60 | 54.87 | 395,789 | -0.19(-0.35%) |
Nov 15, 2018 | 53.65 | 55.44 | 53.43 | 55.06 | 319,627 | +1.17(+2.18%) |
Nov 14, 2018 | 53.81 | 54.76 | 53.57 | 53.89 | 474,193 | +0.38(+0.71%) |
Nov 13, 2018 | 52.89 | 54.11 | 51.97 | 53.51 | 540,828 | +0.94(+1.79%) |
Nov 12, 2018 | 52.74 | 53.68 | 52.00 | 52.57 | 534,505 | -0.06(-0.12%) |
Nov 09, 2018 | 50.19 | 52.98 | 49.06 | 52.63 | 720,797 | +1.76(+3.47%) |
Nov 08, 2018 | 56.59 | 56.88 | 50.07 | 50.87 | 1,218,536 | -8.08(-13.70%) |
Nov 07, 2018 | 59.00 | 59.19 | 57.81 | 58.95 | 423,747 | +0.20(+0.34%) |
Nov 06, 2018 | 58.56 | 59.51 | 58.40 | 58.75 | 383,434 | +0.28(+0.47%) |
Nov 05, 2018 | 57.71 | 58.96 | 57.48 | 58.47 | 540,801 | +0.60(+1.04%) |
Nov 02, 2018 | 58.06 | 58.68 | 57.36 | 57.87 | 312,654 | -0.14(-0.24%) |
Nov 01, 2018 | 57.13 | 58.29 | 56.78 | 58.01 | 367,339 | +1.17(+2.05%) |
Oct 31, 2018 | 56.41 | 57.34 | 55.74 | 56.84 | 389,512 | +0.91(+1.62%) |
Oct 30, 2018 | 54.63 | 56.03 | 54.24 | 55.94 | 367,293 | +1.39(+2.55%) |
Oct 29, 2018 | 55.55 | 56.38 | 54.02 | 54.55 | 361,674 | -0.23(-0.41%) |
Oct 26, 2018 | 55.48 | 56.06 | 54.30 | 54.77 | 274,977 | -1.44(-2.56%) |
Oct 25, 2018 | 56.16 | 57.27 | 55.87 | 56.21 | 302,596 | +0.55(+0.99%) |
Oct 24, 2018 | 57.03 | 57.95 | 55.54 | 55.66 | 532,047 | -1.10(-1.94%) |
Oct 23, 2018 | 57.35 | 57.55 | 55.70 | 56.76 | 433,706 | -1.33(-2.29%) |
Oct 22, 2018 | 57.24 | 58.70 | 57.09 | 58.09 | 432,732 | +1.05(+1.85%) |
Oct 19, 2018 | 57.57 | 58.40 | 56.67 | 57.04 | 789,479 | -0.29(-0.51%) |
Oct 18, 2018 | 57.84 | 58.23 | 57.13 | 57.33 | 574,363 | -0.67(-1.16%) |
Oct 17, 2018 | 56.92 | 58.61 | 56.26 | 58.00 | 763,022 | +0.92(+1.62%) |
Oct 16, 2018 | 56.05 | 57.15 | 55.45 | 57.08 | 486,630 | +1.41(+2.53%) |
Oct 15, 2018 | 55.42 | 56.18 | 55.19 | 55.67 | 562,670 | +0.09(+0.16%) |
Oct 12, 2018 | 55.05 | 55.80 | 54.43 | 55.58 | 530,931 | +1.37(+2.52%) |
Oct 11, 2018 | 55.49 | 56.76 | 54.08 | 54.21 | 679,104 | -1.52(-2.73%) |
Oct 10, 2018 | 58.91 | 59.02 | 55.64 | 55.74 | 991,008 | -3.36(-5.68%) |
Oct 09, 2018 | 61.16 | 61.16 | 59.01 | 59.09 | 767,353 | -2.26(-3.68%) |
Oct 08, 2018 | 61.85 | 62.12 | 60.71 | 61.35 | 351,574 | -0.86(-1.38%) |
Oct 05, 2018 | 63.34 | 63.76 | 62.06 | 62.21 | 359,719 | -1.24(-1.95%) |
Oct 04, 2018 | 65.55 | 65.64 | 63.19 | 63.45 | 494,190 | -2.55(-3.86%) |
Oct 03, 2018 | 66.02 | 66.56 | 65.72 | 66.00 | 515,583 | +0.06(+0.09%) |
Oct 02, 2018 | 66.13 | 66.52 | 65.26 | 65.94 | 239,097 | -0.25(-0.38%) |