Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.20 | 51.97 | 50.90 | 51.78 | 710,172 | +0.85(+1.66%) |
Dec 28, 2018 | 50.49 | 51.53 | 49.89 | 50.93 | 994,671 | +0.54(+1.07%) |
Dec 27, 2018 | 48.93 | 50.39 | 48.56 | 50.39 | 953,125 | +0.81(+1.63%) |
Dec 26, 2018 | 47.32 | 49.64 | 46.53 | 49.58 | 1,131,644 | +2.30(+4.86%) |
Dec 24, 2018 | 48.18 | 48.73 | 46.34 | 47.28 | 803,537 | -1.51(-3.09%) |
Dec 21, 2018 | 50.19 | 50.80 | 48.76 | 48.79 | 1,671,215 | -1.44(-2.87%) |
Dec 20, 2018 | 51.12 | 51.19 | 49.25 | 50.23 | 1,091,489 | -1.48(-2.86%) |
Dec 19, 2018 | 53.40 | 53.95 | 51.39 | 51.71 | 1,101,110 | -1.62(-3.04%) |
Dec 18, 2018 | 54.96 | 55.18 | 53.21 | 53.33 | 976,212 | -1.11(-2.03%) |
Dec 17, 2018 | 55.00 | 55.28 | 54.04 | 54.44 | 906,603 | -0.62(-1.13%) |
Dec 14, 2018 | 54.28 | 55.85 | 54.21 | 55.06 | 1,013,365 | +0.38(+0.70%) |
Dec 13, 2018 | 55.24 | 55.24 | 54.05 | 54.68 | 668,157 | -0.37(-0.68%) |
Dec 12, 2018 | 55.35 | 56.95 | 55.04 | 55.05 | 584,771 | +0.71(+1.30%) |
Dec 11, 2018 | 56.30 | 56.50 | 54.06 | 54.35 | 967,337 | -1.29(-2.33%) |
Dec 10, 2018 | 53.63 | 55.95 | 53.29 | 55.64 | 933,585 | +2.05(+3.82%) |
Dec 07, 2018 | 53.58 | 54.36 | 53.33 | 53.59 | 1,177,855 | -0.42(-0.78%) |
Dec 06, 2018 | 53.18 | 54.05 | 52.45 | 54.01 | 1,411,097 | +0.07(+0.14%) |
Dec 04, 2018 | 55.99 | 56.08 | 53.92 | 53.94 | 1,161,954 | -1.73(-3.11%) |
Dec 03, 2018 | 57.94 | 58.00 | 55.09 | 55.67 | 2,025,100 | -1.44(-2.53%) |
Nov 30, 2018 | 57.13 | 57.55 | 56.46 | 57.11 | 915,166 | -0.21(-0.37%) |
Nov 29, 2018 | 57.08 | 57.65 | 56.63 | 57.33 | 673,485 | +0.05(+0.08%) |
Nov 28, 2018 | 56.60 | 57.38 | 56.06 | 57.28 | 745,784 | +0.68(+1.20%) |
Nov 27, 2018 | 55.75 | 56.62 | 55.45 | 56.60 | 791,505 | +0.73(+1.32%) |
Nov 26, 2018 | 56.06 | 56.06 | 55.36 | 55.86 | 860,350 | +0.40(+0.73%) |
Nov 23, 2018 | 54.64 | 55.76 | 54.58 | 55.46 | 356,172 | +0.52(+0.95%) |
Nov 21, 2018 | 54.94 | 54.94 | 54.94 | 0 | +1.22(+2.27%) | |
Nov 20, 2018 | 54.33 | 54.71 | 53.48 | 53.72 | 1,735,247 | -1.20(-2.19%) |
Nov 19, 2018 | 54.81 | 55.57 | 54.23 | 54.92 | 1,517,855 | -0.04(-0.07%) |
Nov 16, 2018 | 53.64 | 55.26 | 53.64 | 54.96 | 1,347,923 | +0.92(+1.70%) |
Nov 15, 2018 | 51.86 | 54.57 | 51.66 | 54.04 | 1,473,285 | +2.23(+4.31%) |
Nov 14, 2018 | 52.56 | 52.74 | 51.69 | 51.81 | 1,455,622 | -0.36(-0.69%) |
Nov 13, 2018 | 51.66 | 52.67 | 51.60 | 52.16 | 1,737,201 | +0.50(+0.96%) |
Nov 12, 2018 | 52.41 | 52.77 | 51.57 | 51.67 | 1,271,720 | -0.84(-1.59%) |
Nov 09, 2018 | 53.28 | 53.53 | 52.26 | 52.50 | 2,177,976 | -0.78(-1.47%) |
Nov 08, 2018 | 53.27 | 53.89 | 53.08 | 53.28 | 1,674,598 | -0.30(-0.57%) |
Nov 07, 2018 | 53.83 | 54.15 | 52.64 | 53.59 | 1,218,781 | -0.09(-0.17%) |
Nov 06, 2018 | 51.80 | 53.71 | 51.74 | 53.68 | 1,221,118 | +1.80(+3.47%) |
Nov 05, 2018 | 51.71 | 52.25 | 51.08 | 51.88 | 1,600,946 | +0.18(+0.36%) |
Nov 02, 2018 | 51.74 | 52.33 | 50.97 | 51.70 | 1,273,770 | +0.28(+0.55%) |
Nov 01, 2018 | 49.56 | 51.91 | 49.47 | 51.41 | 2,374,241 | +1.95(+3.94%) |
Oct 31, 2018 | 49.84 | 50.06 | 48.78 | 49.46 | 1,734,376 | +0.28(+0.56%) |
Oct 30, 2018 | 48.56 | 49.26 | 47.76 | 49.19 | 1,672,934 | +0.87(+1.81%) |
Oct 29, 2018 | 50.30 | 51.65 | 47.92 | 48.32 | 1,754,897 | -1.45(-2.92%) |
Oct 26, 2018 | 48.95 | 50.64 | 48.69 | 49.77 | 2,600,787 | +0.79(+1.61%) |
Oct 25, 2018 | 49.17 | 49.30 | 47.67 | 48.98 | 3,271,439 | +0.03(+0.06%) |
Oct 24, 2018 | 53.90 | 53.99 | 48.94 | 48.95 | 5,988,542 | -9.33(-16.01%) |
Oct 23, 2018 | 59.38 | 59.86 | 57.94 | 58.28 | 2,502,199 | -1.94(-3.22%) |
Oct 22, 2018 | 60.92 | 61.87 | 60.15 | 60.22 | 1,861,779 | -0.70(-1.15%) |
Oct 19, 2018 | 62.06 | 62.40 | 60.67 | 60.92 | 1,711,935 | -1.15(-1.85%) |
Oct 18, 2018 | 62.77 | 63.54 | 61.77 | 62.06 | 1,336,181 | -0.92(-1.46%) |
Oct 17, 2018 | 63.59 | 63.78 | 62.89 | 62.98 | 1,312,188 | -0.61(-0.95%) |
Oct 16, 2018 | 61.88 | 63.65 | 61.53 | 63.59 | 1,337,315 | +1.92(+3.11%) |
Oct 15, 2018 | 60.75 | 61.90 | 60.74 | 61.67 | 979,943 | +0.88(+1.45%) |
Oct 12, 2018 | 60.70 | 61.22 | 59.93 | 60.79 | 979,120 | +0.70(+1.16%) |
Oct 11, 2018 | 60.40 | 60.81 | 59.48 | 60.09 | 1,684,048 | -0.52(-0.86%) |
Oct 10, 2018 | 60.81 | 61.53 | 60.50 | 60.61 | 1,887,434 | -0.27(-0.44%) |
Oct 09, 2018 | 61.42 | 61.86 | 60.82 | 60.88 | 938,806 | -0.51(-0.84%) |
Oct 08, 2018 | 60.92 | 61.49 | 60.64 | 61.39 | 1,194,461 | +0.12(+0.19%) |
Oct 05, 2018 | 61.79 | 62.18 | 60.59 | 61.27 | 1,431,984 | -0.38(-0.61%) |
Oct 04, 2018 | 61.36 | 61.76 | 60.59 | 61.65 | 1,051,004 | +0.24(+0.39%) |
Oct 03, 2018 | 61.26 | 62.05 | 60.95 | 61.41 | 1,040,456 | +0.17(+0.27%) |
Oct 02, 2018 | 62.95 | 63.06 | 60.92 | 61.25 | 1,739,159 | -1.62(-2.57%) |