Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.13 | 48.09 | 45.58 | 47.87 | 62,562 | +0.96(+2.05%) |
Dec 28, 2018 | 46.77 | 47.91 | 46.03 | 46.91 | 40,133 | +0.37(+0.79%) |
Dec 27, 2018 | 47.28 | 47.36 | 44.70 | 46.54 | 49,834 | -1.33(-2.78%) |
Dec 26, 2018 | 45.36 | 47.95 | 44.99 | 47.87 | 58,566 | +2.81(+6.23%) |
Dec 24, 2018 | 44.77 | 46.17 | 43.44 | 45.07 | 52,504 | -0.07(-0.16%) |
Dec 21, 2018 | 46.25 | 46.99 | 44.92 | 45.14 | 188,254 | -1.11(-2.40%) |
Dec 20, 2018 | 47.95 | 48.46 | 45.58 | 46.25 | 100,582 | -1.77(-3.69%) |
Dec 19, 2018 | 49.13 | 49.35 | 46.80 | 48.02 | 99,544 | -1.63(-3.27%) |
Dec 18, 2018 | 49.94 | 50.31 | 48.80 | 49.65 | 55,963 | +0.22(+0.45%) |
Dec 17, 2018 | 52.60 | 52.82 | 48.61 | 49.42 | 85,410 | -3.55(-6.69%) |
Dec 14, 2018 | 53.12 | 54.45 | 52.60 | 52.97 | 72,943 | -0.30(-0.55%) |
Dec 13, 2018 | 54.89 | 54.89 | 51.60 | 53.27 | 62,042 | -1.92(-3.48%) |
Dec 12, 2018 | 53.19 | 55.70 | 52.38 | 55.19 | 94,054 | +2.51(+4.77%) |
Dec 11, 2018 | 51.94 | 53.41 | 51.35 | 52.68 | 52,751 | +1.48(+2.89%) |
Dec 10, 2018 | 50.75 | 51.31 | 49.72 | 51.20 | 75,442 | +0.74(+1.46%) |
Dec 07, 2018 | 50.83 | 52.60 | 49.87 | 50.46 | 50,745 | -0.44(-0.87%) |
Dec 06, 2018 | 50.46 | 50.90 | 49.13 | 50.90 | 59,043 | -0.07(-0.14%) |
Dec 04, 2018 | 51.05 | 52.53 | 50.75 | 50.98 | 101,815 | +0.00(+0.00%) |
Dec 03, 2018 | 51.35 | 52.75 | 47.87 | 50.98 | 79,621 | -0.07(-0.14%) |
Nov 30, 2018 | 52.53 | 53.34 | 50.68 | 51.05 | 61,425 | -1.48(-2.81%) |
Nov 29, 2018 | 53.41 | 53.93 | 52.20 | 52.53 | 45,074 | -1.40(-2.60%) |
Nov 28, 2018 | 50.61 | 54.08 | 50.24 | 53.93 | 75,916 | +3.25(+6.41%) |
Nov 27, 2018 | 52.60 | 52.60 | 50.53 | 50.68 | 44,106 | -1.92(-3.65%) |
Nov 26, 2018 | 50.98 | 52.90 | 50.98 | 52.60 | 66,809 | +2.29(+4.55%) |
Nov 23, 2018 | 50.68 | 51.94 | 50.31 | 50.31 | 33,419 | -0.37(-0.73%) |
Nov 21, 2018 | 50.68 | 50.68 | 50.68 | 0 | +0.74(+1.48%) | |
Nov 20, 2018 | 49.42 | 50.64 | 48.54 | 49.94 | 56,851 | +0.07(+0.15%) |
Nov 19, 2018 | 49.79 | 50.98 | 49.46 | 49.87 | 90,020 | -0.15(-0.30%) |
Nov 16, 2018 | 51.94 | 52.23 | 49.35 | 50.02 | 92,056 | -2.22(-4.24%) |
Nov 15, 2018 | 52.23 | 52.97 | 50.39 | 52.23 | 85,673 | -0.15(-0.28%) |
Nov 14, 2018 | 52.75 | 54.97 | 52.01 | 52.38 | 113,288 | +1.63(+3.20%) |
Nov 13, 2018 | 52.27 | 52.92 | 49.38 | 50.75 | 106,088 | -1.23(-2.36%) |
Nov 12, 2018 | 53.93 | 54.36 | 51.91 | 51.98 | 73,541 | -2.09(-3.87%) |
Nov 09, 2018 | 54.79 | 55.44 | 52.67 | 54.07 | 102,296 | -1.30(-2.34%) |
Nov 08, 2018 | 52.48 | 55.51 | 52.41 | 55.37 | 100,578 | +2.67(+5.06%) |
Nov 07, 2018 | 52.41 | 52.92 | 50.03 | 52.70 | 170,929 | +0.40(+0.76%) |
Nov 06, 2018 | 55.73 | 57.53 | 52.27 | 52.30 | 207,035 | -5.62(-9.71%) |
Nov 05, 2018 | 60.78 | 61.21 | 54.22 | 57.93 | 178,767 | -4.15(-6.68%) |
Nov 02, 2018 | 62.43 | 63.37 | 60.99 | 62.07 | 60,157 | -0.07(-0.12%) |
Nov 01, 2018 | 64.96 | 65.61 | 61.86 | 62.15 | 60,224 | -2.38(-3.69%) |
Oct 31, 2018 | 64.31 | 65.82 | 63.39 | 64.52 | 51,894 | +1.59(+2.52%) |
Oct 30, 2018 | 60.27 | 63.23 | 59.84 | 62.94 | 41,656 | +2.60(+4.30%) |
Oct 29, 2018 | 60.13 | 62.85 | 59.41 | 60.34 | 58,540 | +0.94(+1.58%) |
Oct 26, 2018 | 61.93 | 61.93 | 58.90 | 59.41 | 49,185 | -2.81(-4.52%) |
Oct 25, 2018 | 61.35 | 62.51 | 61.35 | 62.22 | 71,590 | +0.94(+1.53%) |
Oct 24, 2018 | 65.10 | 65.97 | 61.28 | 61.28 | 50,401 | -3.82(-5.87%) |
Oct 23, 2018 | 64.60 | 65.17 | 62.72 | 65.10 | 44,747 | +0.00(+0.00%) |
Oct 22, 2018 | 65.17 | 66.04 | 64.24 | 65.10 | 64,820 | -0.07(-0.11%) |
Oct 19, 2018 | 66.62 | 67.34 | 64.96 | 65.17 | 57,812 | -1.59(-2.38%) |
Oct 18, 2018 | 68.20 | 68.42 | 66.54 | 66.76 | 36,468 | -1.44(-2.11%) |
Oct 17, 2018 | 68.56 | 69.14 | 67.70 | 68.20 | 39,253 | -0.58(-0.84%) |
Oct 16, 2018 | 67.05 | 69.03 | 66.90 | 68.78 | 45,666 | +1.95(+2.91%) |
Oct 15, 2018 | 67.05 | 67.41 | 65.93 | 66.83 | 59,319 | -0.29(-0.43%) |
Oct 12, 2018 | 67.05 | 69.50 | 65.75 | 67.12 | 68,368 | +0.22(+0.32%) |
Oct 11, 2018 | 69.64 | 70.29 | 66.76 | 66.90 | 72,524 | -3.10(-4.43%) |
Oct 10, 2018 | 72.53 | 73.25 | 69.93 | 70.00 | 50,129 | -2.45(-3.38%) |
Oct 09, 2018 | 73.10 | 74.76 | 72.31 | 72.46 | 38,992 | -0.43(-0.59%) |
Oct 08, 2018 | 72.74 | 73.32 | 72.12 | 72.89 | 40,247 | +0.07(+0.10%) |
Oct 05, 2018 | 73.32 | 73.39 | 71.81 | 72.82 | 33,761 | -0.22(-0.30%) |
Oct 04, 2018 | 73.32 | 73.46 | 72.60 | 73.03 | 40,409 | -0.29(-0.39%) |
Oct 03, 2018 | 72.09 | 73.68 | 71.88 | 73.32 | 58,938 | +1.08(+1.50%) |
Oct 02, 2018 | 74.47 | 74.47 | 72.02 | 72.24 | 47,538 | -2.23(-3.00%) |