Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.80 | 52.51 | 49.35 | 49.89 | 1,580,333 | -0.35(-0.70%) |
Dec 28, 2018 | 50.28 | 50.81 | 48.53 | 50.24 | 1,793,129 | -0.02(-0.03%) |
Dec 27, 2018 | 50.28 | 51.20 | 48.93 | 50.26 | 1,647,144 | -1.03(-2.01%) |
Dec 26, 2018 | 48.54 | 51.37 | 47.43 | 51.29 | 2,409,104 | +3.20(+6.66%) |
Dec 24, 2018 | 47.26 | 49.29 | 46.45 | 48.09 | 1,583,027 | +0.74(+1.57%) |
Dec 21, 2018 | 48.38 | 50.28 | 46.83 | 47.35 | 3,299,447 | +0.06(+0.13%) |
Dec 20, 2018 | 48.41 | 49.17 | 46.39 | 47.29 | 3,229,352 | -0.85(-1.76%) |
Dec 19, 2018 | 51.82 | 52.80 | 47.58 | 48.13 | 2,762,392 | -3.63(-7.01%) |
Dec 18, 2018 | 52.51 | 52.59 | 51.12 | 51.76 | 2,261,936 | -0.13(-0.25%) |
Dec 17, 2018 | 54.89 | 54.94 | 51.34 | 51.89 | 2,564,099 | -3.24(-5.87%) |
Dec 14, 2018 | 53.33 | 56.07 | 53.10 | 55.13 | 2,223,405 | +0.69(+1.27%) |
Dec 13, 2018 | 55.74 | 56.34 | 53.88 | 54.43 | 1,971,168 | -0.84(-1.51%) |
Dec 12, 2018 | 55.25 | 56.47 | 55.01 | 55.27 | 2,582,241 | +1.18(+2.18%) |
Dec 11, 2018 | 53.59 | 55.59 | 53.49 | 54.09 | 3,464,101 | +1.82(+3.48%) |
Dec 10, 2018 | 52.26 | 53.37 | 51.45 | 52.27 | 3,841,270 | -0.34(-0.65%) |
Dec 07, 2018 | 53.37 | 54.99 | 52.12 | 52.62 | 3,379,787 | -0.82(-1.53%) |
Dec 06, 2018 | 53.05 | 54.43 | 52.62 | 53.44 | 3,345,116 | -2.14(-3.86%) |
Dec 04, 2018 | 56.90 | 58.15 | 55.13 | 55.58 | 3,126,235 | -1.38(-2.43%) |
Dec 03, 2018 | 58.42 | 60.57 | 56.56 | 56.96 | 4,202,706 | +2.59(+4.76%) |
Nov 30, 2018 | 50.99 | 54.95 | 50.57 | 54.37 | 4,230,736 | +3.37(+6.61%) |
Nov 29, 2018 | 52.09 | 52.09 | 49.70 | 51.00 | 3,221,855 | -1.93(-3.65%) |
Nov 28, 2018 | 52.64 | 55.92 | 49.19 | 52.93 | 8,192,193 | +2.47(+4.89%) |
Nov 27, 2018 | 50.15 | 51.10 | 49.53 | 50.46 | 2,553,906 | -0.13(-0.25%) |
Nov 26, 2018 | 49.98 | 51.49 | 49.34 | 50.59 | 1,724,326 | +1.98(+4.08%) |
Nov 23, 2018 | 49.76 | 50.29 | 48.39 | 48.61 | 1,977,115 | -2.67(-5.21%) |
Nov 21, 2018 | 51.28 | 51.28 | 51.28 | 0 | +2.74(+5.65%) | |
Nov 20, 2018 | 46.65 | 50.05 | 46.60 | 48.54 | 1,981,098 | +0.04(+0.09%) |
Nov 19, 2018 | 49.52 | 49.94 | 47.54 | 48.50 | 2,999,634 | -2.09(-4.14%) |
Nov 16, 2018 | 50.27 | 51.02 | 48.58 | 50.59 | 1,841,380 | -0.69(-1.35%) |
Nov 15, 2018 | 49.81 | 51.63 | 49.81 | 51.28 | 2,159,566 | +2.47(+5.06%) |
Nov 14, 2018 | 48.15 | 50.97 | 48.02 | 48.82 | 2,205,831 | +1.46(+3.08%) |
Nov 13, 2018 | 47.54 | 49.05 | 46.90 | 47.36 | 1,820,612 | +0.73(+1.58%) |
Nov 12, 2018 | 48.81 | 48.92 | 45.84 | 46.62 | 2,713,703 | -2.19(-4.48%) |
Nov 09, 2018 | 50.93 | 51.22 | 47.60 | 48.81 | 3,348,517 | -3.77(-7.16%) |
Nov 08, 2018 | 54.02 | 54.38 | 51.68 | 52.57 | 1,980,251 | -3.01(-5.41%) |
Nov 07, 2018 | 56.01 | 56.65 | 54.39 | 55.58 | 1,605,079 | +0.08(+0.14%) |
Nov 06, 2018 | 55.06 | 56.71 | 54.16 | 55.50 | 1,694,213 | +0.73(+1.34%) |
Nov 05, 2018 | 54.78 | 55.41 | 52.36 | 54.77 | 2,042,470 | -0.52(-0.94%) |
Nov 02, 2018 | 57.31 | 58.77 | 54.67 | 55.29 | 4,529,142 | -1.28(-2.26%) |
Nov 01, 2018 | 51.23 | 56.85 | 50.05 | 56.57 | 5,178,995 | +6.18(+12.27%) |
Oct 31, 2018 | 48.24 | 50.76 | 47.87 | 50.39 | 2,715,160 | +3.36(+7.15%) |
Oct 30, 2018 | 46.46 | 47.45 | 45.35 | 47.02 | 2,419,045 | +0.36(+0.77%) |
Oct 29, 2018 | 48.88 | 49.52 | 46.05 | 46.66 | 2,178,946 | -2.12(-4.34%) |
Oct 26, 2018 | 46.44 | 50.11 | 46.03 | 48.78 | 2,809,325 | +0.68(+1.42%) |
Oct 25, 2018 | 47.40 | 48.53 | 46.98 | 48.10 | 1,971,496 | +1.14(+2.42%) |
Oct 24, 2018 | 50.29 | 50.64 | 46.90 | 46.96 | 2,824,686 | -3.25(-6.48%) |
Oct 23, 2018 | 48.27 | 51.49 | 47.59 | 50.22 | 2,752,695 | -1.76(-3.38%) |
Oct 22, 2018 | 51.47 | 52.51 | 50.31 | 51.98 | 4,140,351 | +3.31(+6.81%) |
Oct 19, 2018 | 51.20 | 51.49 | 48.51 | 48.66 | 2,052,653 | -1.28(-2.56%) |
Oct 18, 2018 | 50.39 | 51.45 | 49.69 | 49.94 | 3,085,992 | -1.85(-3.58%) |
Oct 17, 2018 | 53.91 | 53.91 | 51.07 | 51.80 | 2,780,125 | -2.12(-3.93%) |
Oct 16, 2018 | 52.20 | 54.00 | 51.36 | 53.91 | 2,787,662 | +2.37(+4.59%) |
Oct 15, 2018 | 49.34 | 52.18 | 49.17 | 51.55 | 3,448,914 | +0.62(+1.22%) |
Oct 12, 2018 | 49.93 | 51.38 | 49.43 | 50.92 | 3,741,317 | +3.26(+6.84%) |
Oct 11, 2018 | 47.06 | 48.40 | 46.42 | 47.66 | 7,039,202 | -0.58(-1.20%) |
Oct 10, 2018 | 51.55 | 51.55 | 48.19 | 48.24 | 6,258,599 | -3.91(-7.50%) |
Oct 09, 2018 | 53.03 | 54.43 | 52.12 | 52.15 | 4,034,775 | -2.55(-4.67%) |
Oct 08, 2018 | 52.65 | 55.42 | 52.32 | 54.71 | 3,264,553 | -0.15(-0.28%) |
Oct 05, 2018 | 56.42 | 56.42 | 53.71 | 54.86 | 3,424,759 | -1.10(-1.97%) |
Oct 04, 2018 | 58.62 | 58.67 | 55.57 | 55.96 | 3,819,137 | -3.27(-5.52%) |
Oct 03, 2018 | 59.16 | 60.68 | 59.00 | 59.23 | 2,767,108 | +0.83(+1.42%) |
Oct 02, 2018 | 60.19 | 60.28 | 57.78 | 58.40 | 3,108,876 | -3.52(-5.68%) |