Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.90 | 48.39 | 47.06 | 48.09 | 923,189 | +0.57(+1.21%) |
Dec 28, 2018 | 47.65 | 48.47 | 47.22 | 47.52 | 931,095 | +0.22(+0.46%) |
Dec 27, 2018 | 47.14 | 47.67 | 45.55 | 47.30 | 760,484 | -0.36(-0.76%) |
Dec 26, 2018 | 46.43 | 47.67 | 45.31 | 47.66 | 860,982 | +1.59(+3.44%) |
Dec 24, 2018 | 48.01 | 48.38 | 46.04 | 46.08 | 540,865 | -2.45(-5.05%) |
Dec 21, 2018 | 49.83 | 50.30 | 47.94 | 48.53 | 3,410,577 | -0.92(-1.86%) |
Dec 20, 2018 | 50.96 | 51.22 | 48.98 | 49.45 | 1,401,170 | -1.74(-3.40%) |
Dec 19, 2018 | 51.60 | 52.46 | 50.78 | 51.19 | 1,325,379 | -0.22(-0.42%) |
Dec 18, 2018 | 50.97 | 52.41 | 50.97 | 51.40 | 1,060,155 | +0.68(+1.33%) |
Dec 17, 2018 | 53.54 | 53.56 | 50.65 | 50.73 | 2,208,480 | -2.76(-5.16%) |
Dec 14, 2018 | 53.14 | 53.85 | 52.77 | 53.49 | 1,108,351 | +0.14(+0.27%) |
Dec 13, 2018 | 52.61 | 53.96 | 52.61 | 53.34 | 1,217,943 | +0.96(+1.84%) |
Dec 12, 2018 | 53.22 | 53.71 | 52.36 | 52.38 | 882,638 | -0.51(-0.97%) |
Dec 11, 2018 | 52.39 | 53.36 | 52.05 | 52.89 | 1,238,044 | +0.87(+1.68%) |
Dec 10, 2018 | 51.93 | 52.47 | 50.91 | 52.02 | 612,745 | +0.24(+0.47%) |
Dec 07, 2018 | 52.38 | 52.99 | 51.35 | 51.77 | 852,893 | -0.78(-1.49%) |
Dec 06, 2018 | 50.94 | 52.62 | 50.62 | 52.56 | 1,140,617 | +1.29(+2.51%) |
Dec 04, 2018 | 52.01 | 52.40 | 50.85 | 51.27 | 870,198 | -0.65(-1.25%) |
Dec 03, 2018 | 51.02 | 52.10 | 50.54 | 51.92 | 932,958 | +1.36(+2.69%) |
Nov 30, 2018 | 50.30 | 50.80 | 49.95 | 50.56 | 1,016,506 | +0.22(+0.43%) |
Nov 29, 2018 | 49.74 | 50.80 | 49.45 | 50.34 | 1,176,236 | +0.43(+0.87%) |
Nov 28, 2018 | 49.51 | 49.91 | 48.88 | 49.91 | 660,487 | +0.66(+1.34%) |
Nov 27, 2018 | 49.43 | 49.70 | 48.93 | 49.25 | 648,282 | -0.21(-0.42%) |
Nov 26, 2018 | 47.91 | 49.50 | 47.91 | 49.46 | 1,099,060 | +1.74(+3.65%) |
Nov 23, 2018 | 47.63 | 48.02 | 47.47 | 47.72 | 286,516 | +0.08(+0.17%) |
Nov 21, 2018 | 47.64 | 47.64 | 47.64 | 0 | +0.74(+1.58%) | |
Nov 20, 2018 | 48.36 | 48.49 | 46.89 | 46.90 | 1,662,680 | -1.88(-3.86%) |
Nov 19, 2018 | 49.13 | 49.56 | 48.47 | 48.78 | 871,016 | -0.36(-0.73%) |
Nov 16, 2018 | 48.07 | 49.25 | 48.07 | 49.14 | 761,159 | +0.89(+1.85%) |
Nov 15, 2018 | 48.65 | 48.66 | 47.81 | 48.25 | 753,450 | -0.74(-1.51%) |
Nov 14, 2018 | 49.16 | 50.03 | 48.76 | 48.99 | 715,683 | +0.09(+0.18%) |
Nov 13, 2018 | 49.36 | 49.69 | 48.88 | 48.90 | 651,283 | -0.30(-0.60%) |
Nov 12, 2018 | 49.41 | 49.80 | 49.01 | 49.20 | 814,545 | -0.23(-0.46%) |
Nov 09, 2018 | 49.56 | 49.83 | 49.08 | 49.42 | 561,718 | -0.41(-0.81%) |
Nov 08, 2018 | 49.49 | 49.93 | 49.31 | 49.83 | 616,354 | +0.13(+0.25%) |
Nov 07, 2018 | 50.42 | 50.97 | 49.65 | 49.70 | 797,842 | -0.58(-1.15%) |
Nov 06, 2018 | 50.68 | 50.93 | 50.03 | 50.28 | 508,011 | -0.17(-0.34%) |
Nov 05, 2018 | 50.07 | 50.87 | 49.75 | 50.45 | 1,140,769 | +0.43(+0.87%) |
Nov 02, 2018 | 48.68 | 50.16 | 47.95 | 50.02 | 1,876,388 | +1.33(+2.72%) |
Nov 01, 2018 | 47.62 | 48.90 | 47.06 | 48.69 | 1,277,893 | +0.70(+1.47%) |
Oct 31, 2018 | 47.56 | 49.06 | 45.60 | 47.99 | 3,347,531 | -0.58(-1.19%) |
Oct 30, 2018 | 49.72 | 50.58 | 47.96 | 48.56 | 2,254,661 | -1.16(-2.34%) |
Oct 29, 2018 | 51.17 | 51.63 | 49.49 | 49.73 | 1,638,727 | -0.91(-1.80%) |
Oct 26, 2018 | 55.02 | 55.33 | 50.58 | 50.64 | 1,811,942 | -4.92(-8.86%) |
Oct 25, 2018 | 56.34 | 56.76 | 55.07 | 55.56 | 1,158,117 | -0.44(-0.79%) |
Oct 24, 2018 | 55.96 | 56.68 | 55.73 | 56.00 | 931,038 | +0.09(+0.16%) |
Oct 23, 2018 | 55.25 | 56.03 | 54.98 | 55.91 | 896,278 | +0.34(+0.62%) |
Oct 22, 2018 | 56.34 | 56.68 | 55.50 | 55.57 | 617,707 | -0.57(-1.01%) |
Oct 19, 2018 | 55.87 | 56.71 | 55.83 | 56.14 | 594,441 | +0.41(+0.73%) |
Oct 18, 2018 | 55.75 | 56.02 | 55.26 | 55.73 | 774,199 | -0.02(-0.03%) |
Oct 17, 2018 | 55.42 | 55.99 | 54.87 | 55.75 | 941,006 | +0.34(+0.62%) |
Oct 16, 2018 | 53.49 | 55.62 | 53.07 | 55.41 | 723,167 | +2.26(+4.26%) |
Oct 15, 2018 | 53.03 | 53.62 | 53.02 | 53.14 | 613,496 | -0.05(-0.08%) |
Oct 12, 2018 | 53.23 | 53.78 | 52.42 | 53.19 | 1,063,982 | +0.41(+0.79%) |
Oct 11, 2018 | 55.00 | 55.09 | 52.68 | 52.77 | 1,360,931 | -2.34(-4.25%) |
Oct 10, 2018 | 56.27 | 56.63 | 55.07 | 55.12 | 1,551,234 | -1.21(-2.14%) |
Oct 09, 2018 | 55.83 | 56.42 | 55.50 | 56.33 | 1,057,947 | +0.77(+1.38%) |
Oct 08, 2018 | 55.98 | 56.69 | 55.46 | 55.56 | 1,106,974 | -0.32(-0.58%) |
Oct 05, 2018 | 56.31 | 56.76 | 55.86 | 55.89 | 1,382,999 | -0.34(-0.61%) |
Oct 04, 2018 | 56.58 | 56.79 | 55.45 | 56.23 | 1,229,367 | -0.67(-1.17%) |
Oct 03, 2018 | 56.93 | 57.44 | 56.39 | 56.89 | 1,504,630 | +0.04(+0.06%) |
Oct 02, 2018 | 57.42 | 57.52 | 56.61 | 56.86 | 948,410 | -0.48(-0.83%) |