Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.19 | 50.62 | 48.83 | 50.39 | 161,538 | +0.46(+0.92%) |
Dec 28, 2018 | 49.54 | 50.67 | 48.87 | 49.93 | 172,419 | +0.47(+0.95%) |
Dec 27, 2018 | 48.53 | 49.46 | 47.55 | 49.46 | 182,779 | +0.51(+1.03%) |
Dec 26, 2018 | 47.15 | 48.98 | 46.54 | 48.96 | 159,029 | +1.81(+3.83%) |
Dec 24, 2018 | 47.58 | 47.91 | 46.62 | 47.15 | 108,285 | -0.37(-0.78%) |
Dec 21, 2018 | 48.48 | 50.84 | 47.18 | 47.52 | 515,060 | -0.96(-1.97%) |
Dec 20, 2018 | 47.99 | 48.96 | 47.65 | 48.48 | 215,362 | +0.48(+1.00%) |
Dec 19, 2018 | 48.76 | 50.49 | 47.69 | 48.00 | 246,929 | -0.75(-1.53%) |
Dec 18, 2018 | 49.11 | 50.37 | 48.69 | 48.75 | 277,725 | -0.40(-0.82%) |
Dec 17, 2018 | 48.44 | 50.37 | 48.18 | 49.15 | 302,627 | +0.76(+1.56%) |
Dec 14, 2018 | 47.54 | 48.93 | 47.54 | 48.39 | 227,660 | +0.54(+1.14%) |
Dec 13, 2018 | 48.24 | 49.18 | 47.71 | 47.85 | 314,773 | -0.46(-0.95%) |
Dec 12, 2018 | 48.98 | 49.32 | 48.01 | 48.31 | 313,854 | -0.33(-0.69%) |
Dec 11, 2018 | 49.22 | 50.04 | 48.39 | 48.64 | 165,498 | -0.07(-0.14%) |
Dec 10, 2018 | 50.29 | 50.29 | 47.91 | 48.71 | 293,421 | -1.45(-2.90%) |
Dec 07, 2018 | 50.82 | 51.76 | 49.91 | 50.16 | 273,380 | -0.80(-1.58%) |
Dec 06, 2018 | 50.20 | 52.22 | 49.61 | 50.96 | 420,261 | -0.02(-0.04%) |
Dec 04, 2018 | 52.90 | 53.79 | 49.63 | 50.98 | 350,488 | -2.19(-4.12%) |
Dec 03, 2018 | 54.28 | 54.35 | 53.07 | 53.17 | 214,770 | -0.54(-1.01%) |
Nov 30, 2018 | 52.97 | 53.95 | 52.47 | 53.72 | 316,904 | +0.47(+0.88%) |
Nov 29, 2018 | 54.49 | 54.89 | 53.09 | 53.25 | 205,533 | -1.40(-2.56%) |
Nov 28, 2018 | 54.66 | 54.89 | 52.83 | 54.65 | 244,701 | +0.19(+0.35%) |
Nov 27, 2018 | 55.12 | 55.47 | 54.37 | 54.46 | 178,407 | -0.98(-1.77%) |
Nov 26, 2018 | 55.20 | 55.95 | 54.46 | 55.44 | 249,372 | +0.63(+1.15%) |
Nov 23, 2018 | 54.15 | 55.47 | 53.69 | 54.81 | 109,946 | +0.47(+0.86%) |
Nov 21, 2018 | 54.34 | 54.34 | 54.34 | 0 | +0.91(+1.71%) | |
Nov 20, 2018 | 52.82 | 55.75 | 52.82 | 53.43 | 286,411 | -0.54(-1.00%) |
Nov 19, 2018 | 52.71 | 54.45 | 52.27 | 53.97 | 285,546 | +1.20(+2.27%) |
Nov 16, 2018 | 53.23 | 53.23 | 51.97 | 52.77 | 294,522 | -0.93(-1.74%) |
Nov 15, 2018 | 54.13 | 54.19 | 52.42 | 53.70 | 258,900 | -0.67(-1.22%) |
Nov 14, 2018 | 54.04 | 55.52 | 54.04 | 54.37 | 239,836 | +0.90(+1.69%) |
Nov 13, 2018 | 54.62 | 56.07 | 53.43 | 53.47 | 373,317 | -1.08(-1.99%) |
Nov 12, 2018 | 53.84 | 55.40 | 53.28 | 54.55 | 179,320 | +0.66(+1.22%) |
Nov 09, 2018 | 54.78 | 55.28 | 53.76 | 53.90 | 307,661 | -1.12(-2.04%) |
Nov 08, 2018 | 54.00 | 55.15 | 53.65 | 55.02 | 158,022 | +0.86(+1.58%) |
Nov 07, 2018 | 53.49 | 54.44 | 52.11 | 54.16 | 285,119 | +0.59(+1.10%) |
Nov 06, 2018 | 54.24 | 54.81 | 53.16 | 53.57 | 408,694 | -1.27(-2.32%) |
Nov 05, 2018 | 56.12 | 56.29 | 54.12 | 54.85 | 272,935 | -1.29(-2.30%) |
Nov 02, 2018 | 57.40 | 57.76 | 55.79 | 56.14 | 507,163 | -0.83(-1.45%) |
Nov 01, 2018 | 55.12 | 57.10 | 54.85 | 56.97 | 322,924 | +2.04(+3.71%) |
Oct 31, 2018 | 56.29 | 56.29 | 53.49 | 54.93 | 442,449 | -0.71(-1.28%) |
Oct 30, 2018 | 55.91 | 56.24 | 54.95 | 55.65 | 396,441 | -0.58(-1.03%) |
Oct 29, 2018 | 56.87 | 57.54 | 55.02 | 56.23 | 505,722 | +1.47(+2.69%) |
Oct 26, 2018 | 53.90 | 56.75 | 53.85 | 54.75 | 557,617 | +0.95(+1.77%) |
Oct 25, 2018 | 52.63 | 57.70 | 50.42 | 53.80 | 692,080 | +1.35(+2.58%) |
Oct 24, 2018 | 52.67 | 54.69 | 52.40 | 52.45 | 584,431 | -0.11(-0.22%) |
Oct 23, 2018 | 50.07 | 52.90 | 49.86 | 52.56 | 631,041 | +1.99(+3.93%) |
Oct 22, 2018 | 50.87 | 51.61 | 50.22 | 50.57 | 200,418 | -0.26(-0.51%) |
Oct 19, 2018 | 50.60 | 51.63 | 50.48 | 50.83 | 235,134 | +0.07(+0.13%) |
Oct 18, 2018 | 52.39 | 52.39 | 50.45 | 50.77 | 367,481 | -1.97(-3.73%) |
Oct 17, 2018 | 53.38 | 54.21 | 52.05 | 52.73 | 321,146 | -0.73(-1.37%) |
Oct 16, 2018 | 52.91 | 53.56 | 51.79 | 53.47 | 562,140 | +0.68(+1.28%) |
Oct 15, 2018 | 52.46 | 53.29 | 52.33 | 52.79 | 528,444 | +0.46(+0.87%) |
Oct 12, 2018 | 54.00 | 54.11 | 51.20 | 52.33 | 286,218 | -0.92(-1.73%) |
Oct 11, 2018 | 54.51 | 55.23 | 53.21 | 53.26 | 328,820 | -1.70(-3.10%) |
Oct 10, 2018 | 55.74 | 56.33 | 54.72 | 54.96 | 348,292 | -0.84(-1.50%) |
Oct 09, 2018 | 56.60 | 57.31 | 55.27 | 55.80 | 325,284 | -0.91(-1.61%) |
Oct 08, 2018 | 56.22 | 57.42 | 56.22 | 56.71 | 302,920 | +0.16(+0.29%) |
Oct 05, 2018 | 57.65 | 58.08 | 55.48 | 56.55 | 428,645 | -1.27(-2.19%) |
Oct 04, 2018 | 59.21 | 59.33 | 57.28 | 57.81 | 399,807 | -1.55(-2.61%) |
Oct 03, 2018 | 60.45 | 60.45 | 59.18 | 59.37 | 423,556 | -1.06(-1.75%) |
Oct 02, 2018 | 61.60 | 62.48 | 60.37 | 60.42 | 306,113 | -1.17(-1.90%) |