Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.51 | 50.05 | 49.05 | 50.00 | 232,631 | +0.51(+1.03%) |
Dec 28, 2018 | 49.61 | 50.19 | 48.85 | 49.49 | 296,716 | -0.01(-0.02%) |
Dec 27, 2018 | 48.81 | 49.68 | 48.19 | 49.50 | 288,334 | -0.10(-0.19%) |
Dec 26, 2018 | 47.66 | 49.67 | 47.14 | 49.60 | 286,749 | +2.19(+4.63%) |
Dec 24, 2018 | 48.19 | 48.46 | 47.36 | 47.41 | 149,393 | -0.77(-1.60%) |
Dec 21, 2018 | 50.25 | 50.33 | 47.73 | 48.18 | 805,358 | -2.06(-4.10%) |
Dec 20, 2018 | 50.77 | 51.15 | 49.57 | 50.24 | 327,021 | -0.58(-1.14%) |
Dec 19, 2018 | 51.75 | 52.64 | 50.28 | 50.82 | 362,166 | -0.99(-1.92%) |
Dec 18, 2018 | 51.24 | 52.58 | 51.13 | 51.81 | 399,359 | +1.00(+1.98%) |
Dec 17, 2018 | 52.40 | 52.86 | 50.53 | 50.81 | 347,836 | -1.89(-3.59%) |
Dec 14, 2018 | 51.97 | 52.97 | 51.97 | 52.70 | 406,561 | +0.38(+0.72%) |
Dec 13, 2018 | 52.90 | 53.30 | 52.18 | 52.32 | 292,078 | -0.60(-1.13%) |
Dec 12, 2018 | 53.51 | 54.15 | 52.90 | 52.92 | 266,645 | -0.03(-0.05%) |
Dec 11, 2018 | 52.52 | 54.20 | 52.27 | 52.95 | 436,771 | +0.98(+1.88%) |
Dec 10, 2018 | 52.55 | 53.64 | 51.02 | 51.98 | 622,544 | -0.75(-1.43%) |
Dec 07, 2018 | 53.45 | 54.68 | 52.14 | 52.73 | 453,978 | -0.97(-1.80%) |
Dec 06, 2018 | 52.95 | 53.99 | 52.13 | 53.69 | 616,786 | +0.31(+0.58%) |
Dec 04, 2018 | 57.04 | 57.73 | 53.28 | 53.39 | 759,288 | -3.64(-6.39%) |
Dec 03, 2018 | 59.29 | 59.40 | 56.22 | 57.03 | 581,249 | -1.85(-3.15%) |
Nov 30, 2018 | 58.71 | 59.55 | 58.22 | 58.88 | 392,999 | +0.11(+0.18%) |
Nov 29, 2018 | 59.63 | 60.02 | 58.28 | 58.78 | 414,412 | -0.83(-1.39%) |
Nov 28, 2018 | 59.29 | 60.08 | 58.35 | 59.61 | 464,337 | +0.38(+0.63%) |
Nov 27, 2018 | 60.15 | 60.63 | 59.16 | 59.23 | 224,986 | -1.28(-2.12%) |
Nov 26, 2018 | 59.75 | 60.78 | 58.84 | 60.51 | 296,433 | +1.12(+1.88%) |
Nov 23, 2018 | 59.84 | 60.61 | 59.30 | 59.39 | 148,957 | -1.03(-1.71%) |
Nov 21, 2018 | 60.43 | 60.43 | 60.43 | 0 | -0.73(-1.20%) | |
Nov 20, 2018 | 62.77 | 63.65 | 60.97 | 61.16 | 294,336 | -1.99(-3.15%) |
Nov 19, 2018 | 62.73 | 63.57 | 62.66 | 63.14 | 370,604 | +0.15(+0.24%) |
Nov 16, 2018 | 63.28 | 64.36 | 62.47 | 62.99 | 529,132 | -0.74(-1.16%) |
Nov 15, 2018 | 62.35 | 63.94 | 61.70 | 63.73 | 357,721 | +1.12(+1.79%) |
Nov 14, 2018 | 64.70 | 65.36 | 62.53 | 62.61 | 287,798 | -1.53(-2.39%) |
Nov 13, 2018 | 64.58 | 65.70 | 64.02 | 64.15 | 224,284 | -0.17(-0.27%) |
Nov 12, 2018 | 66.73 | 66.73 | 64.10 | 64.32 | 395,643 | -2.00(-3.01%) |
Nov 09, 2018 | 69.18 | 69.67 | 66.13 | 66.32 | 347,084 | -3.41(-4.89%) |
Nov 08, 2018 | 66.52 | 69.95 | 65.41 | 69.73 | 528,833 | +3.39(+5.12%) |
Nov 07, 2018 | 64.73 | 66.59 | 64.42 | 66.33 | 476,841 | +1.60(+2.47%) |
Nov 06, 2018 | 63.94 | 65.27 | 63.94 | 64.73 | 355,592 | +0.54(+0.84%) |
Nov 05, 2018 | 63.53 | 64.55 | 63.30 | 64.19 | 294,587 | +0.46(+0.73%) |
Nov 02, 2018 | 63.46 | 64.76 | 63.09 | 63.73 | 252,585 | +0.71(+1.13%) |
Nov 01, 2018 | 63.67 | 64.26 | 62.43 | 63.02 | 275,448 | -0.65(-1.01%) |
Oct 31, 2018 | 65.00 | 65.54 | 63.58 | 63.66 | 465,901 | -0.61(-0.94%) |
Oct 30, 2018 | 63.25 | 64.71 | 61.36 | 64.27 | 163,363 | +1.06(+1.68%) |
Oct 29, 2018 | 67.52 | 67.52 | 62.58 | 63.21 | 267,627 | -0.10(-0.15%) |
Oct 26, 2018 | 62.63 | 64.38 | 62.08 | 63.31 | 170,326 | +0.08(+0.12%) |
Oct 25, 2018 | 62.05 | 63.86 | 61.74 | 63.23 | 227,822 | +1.37(+2.21%) |
Oct 24, 2018 | 63.69 | 64.56 | 61.72 | 61.86 | 226,905 | -1.77(-2.79%) |
Oct 23, 2018 | 64.55 | 64.55 | 62.54 | 63.64 | 189,840 | -0.76(-1.18%) |
Oct 22, 2018 | 64.19 | 65.00 | 63.95 | 64.40 | 136,293 | +0.26(+0.41%) |
Oct 19, 2018 | 64.38 | 65.29 | 64.04 | 64.14 | 253,933 | -0.39(-0.60%) |
Oct 18, 2018 | 63.65 | 64.80 | 63.54 | 64.52 | 301,512 | +0.52(+0.81%) |
Oct 17, 2018 | 64.11 | 64.74 | 63.09 | 64.00 | 159,295 | -0.39(-0.60%) |
Oct 16, 2018 | 62.86 | 64.59 | 62.59 | 64.39 | 212,022 | +1.90(+3.04%) |
Oct 15, 2018 | 61.95 | 63.23 | 61.36 | 62.49 | 217,204 | +0.26(+0.42%) |
Oct 12, 2018 | 62.70 | 63.12 | 61.65 | 62.23 | 272,916 | +0.39(+0.62%) |
Oct 11, 2018 | 62.57 | 63.96 | 61.75 | 61.84 | 254,373 | -1.35(-2.14%) |
Oct 10, 2018 | 65.51 | 65.79 | 63.02 | 63.19 | 302,013 | -2.62(-3.98%) |
Oct 09, 2018 | 65.01 | 66.11 | 64.96 | 65.81 | 214,266 | +0.65(+0.99%) |
Oct 08, 2018 | 66.24 | 66.54 | 64.82 | 65.17 | 218,375 | -0.64(-0.97%) |
Oct 05, 2018 | 65.75 | 66.28 | 65.32 | 65.80 | 184,019 | +0.19(+0.29%) |
Oct 04, 2018 | 66.10 | 66.28 | 65.45 | 65.61 | 187,451 | -0.51(-0.77%) |
Oct 03, 2018 | 65.46 | 66.89 | 65.44 | 66.12 | 189,254 | +0.78(+1.19%) |
Oct 02, 2018 | 65.80 | 66.15 | 65.22 | 65.34 | 223,841 | -0.33(-0.50%) |