Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.58 | 50.12 | 49.11 | 50.07 | 232,329 | +0.51(+1.03%) |
Dec 28, 2018 | 49.67 | 50.25 | 48.91 | 49.56 | 296,331 | -0.01(-0.02%) |
Dec 27, 2018 | 48.87 | 49.74 | 48.25 | 49.57 | 287,960 | -0.10(-0.19%) |
Dec 26, 2018 | 47.72 | 49.73 | 47.20 | 49.66 | 286,377 | +2.20(+4.62%) |
Dec 24, 2018 | 48.25 | 48.52 | 47.42 | 47.47 | 149,199 | -0.77(-1.60%) |
Dec 21, 2018 | 50.31 | 50.40 | 47.80 | 48.24 | 804,314 | -2.06(-4.10%) |
Dec 20, 2018 | 50.83 | 51.22 | 49.63 | 50.30 | 326,597 | -0.58(-1.14%) |
Dec 19, 2018 | 51.82 | 52.71 | 50.35 | 50.88 | 361,696 | -1.00(-1.92%) |
Dec 18, 2018 | 51.31 | 52.65 | 51.20 | 51.88 | 398,841 | +1.01(+1.98%) |
Dec 17, 2018 | 52.47 | 52.93 | 50.59 | 50.87 | 347,385 | -1.90(-3.59%) |
Dec 14, 2018 | 52.03 | 53.04 | 52.03 | 52.77 | 406,034 | +0.38(+0.72%) |
Dec 13, 2018 | 52.97 | 53.37 | 52.25 | 52.39 | 291,699 | -0.60(-1.13%) |
Dec 12, 2018 | 53.58 | 54.22 | 52.97 | 52.99 | 266,299 | -0.03(-0.05%) |
Dec 11, 2018 | 52.58 | 54.27 | 52.34 | 53.02 | 436,205 | +0.98(+1.88%) |
Dec 10, 2018 | 52.62 | 53.71 | 51.09 | 52.04 | 621,737 | -0.75(-1.43%) |
Dec 07, 2018 | 53.52 | 54.75 | 52.21 | 52.80 | 453,389 | -0.97(-1.80%) |
Dec 06, 2018 | 53.02 | 54.06 | 52.20 | 53.76 | 615,986 | +0.31(+0.58%) |
Dec 04, 2018 | 57.11 | 57.81 | 53.35 | 53.45 | 758,303 | -3.65(-6.39%) |
Dec 03, 2018 | 59.36 | 59.48 | 56.29 | 57.10 | 580,496 | -1.86(-3.15%) |
Nov 30, 2018 | 58.78 | 59.63 | 58.30 | 58.96 | 392,489 | +0.11(+0.18%) |
Nov 29, 2018 | 59.71 | 60.10 | 58.36 | 58.85 | 413,875 | -0.83(-1.39%) |
Nov 28, 2018 | 59.36 | 60.16 | 58.43 | 59.68 | 463,734 | +0.38(+0.63%) |
Nov 27, 2018 | 60.22 | 60.71 | 59.24 | 59.31 | 224,694 | -1.28(-2.12%) |
Nov 26, 2018 | 59.83 | 60.86 | 58.92 | 60.59 | 296,049 | +1.12(+1.88%) |
Nov 23, 2018 | 59.92 | 60.69 | 59.37 | 59.47 | 148,764 | -1.03(-1.71%) |
Nov 21, 2018 | 60.50 | 60.50 | 60.50 | 0 | -0.73(-1.20%) | |
Nov 20, 2018 | 62.85 | 63.73 | 61.05 | 61.24 | 293,954 | -1.99(-3.15%) |
Nov 19, 2018 | 62.81 | 63.65 | 62.74 | 63.23 | 370,123 | +0.15(+0.24%) |
Nov 16, 2018 | 63.36 | 64.44 | 62.56 | 63.07 | 528,446 | -0.74(-1.16%) |
Nov 15, 2018 | 62.43 | 64.03 | 61.78 | 63.81 | 357,257 | +1.12(+1.79%) |
Nov 14, 2018 | 64.78 | 65.45 | 62.61 | 62.70 | 287,424 | -1.53(-2.39%) |
Nov 13, 2018 | 64.66 | 65.78 | 64.10 | 64.23 | 223,993 | -0.17(-0.27%) |
Nov 12, 2018 | 66.82 | 66.82 | 64.19 | 64.40 | 395,130 | -2.00(-3.01%) |
Nov 09, 2018 | 69.27 | 69.76 | 66.22 | 66.40 | 346,634 | -3.42(-4.89%) |
Nov 08, 2018 | 66.60 | 70.04 | 65.49 | 69.82 | 528,147 | +3.40(+5.12%) |
Nov 07, 2018 | 64.82 | 66.67 | 64.50 | 66.42 | 476,223 | +1.60(+2.47%) |
Nov 06, 2018 | 64.03 | 65.36 | 64.03 | 64.82 | 355,131 | +0.54(+0.84%) |
Nov 05, 2018 | 63.61 | 64.64 | 63.38 | 64.28 | 294,205 | +0.46(+0.73%) |
Nov 02, 2018 | 63.54 | 64.85 | 63.17 | 63.81 | 252,257 | +0.71(+1.13%) |
Nov 01, 2018 | 63.76 | 64.35 | 62.51 | 63.10 | 275,091 | -0.65(-1.01%) |
Oct 31, 2018 | 65.09 | 65.63 | 63.66 | 63.75 | 465,297 | -0.61(-0.94%) |
Oct 30, 2018 | 63.33 | 64.79 | 61.44 | 64.36 | 163,151 | +1.06(+1.68%) |
Oct 29, 2018 | 67.61 | 67.61 | 62.66 | 63.29 | 267,280 | -0.10(-0.15%) |
Oct 26, 2018 | 62.71 | 64.46 | 62.16 | 63.39 | 170,105 | +0.08(+0.12%) |
Oct 25, 2018 | 62.14 | 63.94 | 61.82 | 63.31 | 227,527 | +1.37(+2.21%) |
Oct 24, 2018 | 63.78 | 64.64 | 61.80 | 61.94 | 226,611 | -1.78(-2.79%) |
Oct 23, 2018 | 64.64 | 64.64 | 62.62 | 63.72 | 189,594 | -0.76(-1.18%) |
Oct 22, 2018 | 64.28 | 65.09 | 64.04 | 64.48 | 136,116 | +0.26(+0.41%) |
Oct 19, 2018 | 64.46 | 65.38 | 64.12 | 64.22 | 253,604 | -0.39(-0.60%) |
Oct 18, 2018 | 63.74 | 64.89 | 63.62 | 64.61 | 301,121 | +0.52(+0.81%) |
Oct 17, 2018 | 64.19 | 64.82 | 63.17 | 64.09 | 159,089 | -0.39(-0.60%) |
Oct 16, 2018 | 62.95 | 64.67 | 62.68 | 64.47 | 211,747 | +1.90(+3.04%) |
Oct 15, 2018 | 62.03 | 63.31 | 61.44 | 62.57 | 216,923 | +0.26(+0.42%) |
Oct 12, 2018 | 62.78 | 63.21 | 61.73 | 62.31 | 272,562 | +0.39(+0.62%) |
Oct 11, 2018 | 62.65 | 64.04 | 61.83 | 61.92 | 254,043 | -1.35(-2.14%) |
Oct 10, 2018 | 65.59 | 65.87 | 63.10 | 63.27 | 301,621 | -2.63(-3.98%) |
Oct 09, 2018 | 65.10 | 66.20 | 65.05 | 65.90 | 213,988 | +0.65(+0.99%) |
Oct 08, 2018 | 66.32 | 66.62 | 64.91 | 65.25 | 218,092 | -0.64(-0.97%) |
Oct 05, 2018 | 65.83 | 66.36 | 65.41 | 65.89 | 183,780 | +0.19(+0.29%) |
Oct 04, 2018 | 66.19 | 66.36 | 65.53 | 65.70 | 187,208 | -0.51(-0.77%) |
Oct 03, 2018 | 65.54 | 66.98 | 65.52 | 66.21 | 189,009 | +0.78(+1.20%) |
Oct 02, 2018 | 65.89 | 66.24 | 65.30 | 65.43 | 223,551 | -0.33(-0.50%) |