Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.19 | 50.62 | 48.84 | 50.39 | 161,524 | +0.46(+0.92%) |
Dec 28, 2018 | 49.54 | 50.68 | 48.87 | 49.94 | 172,404 | +0.47(+0.95%) |
Dec 27, 2018 | 48.53 | 49.47 | 47.56 | 49.47 | 182,762 | +0.51(+1.03%) |
Dec 26, 2018 | 47.15 | 48.98 | 46.54 | 48.96 | 159,015 | +1.81(+3.83%) |
Dec 24, 2018 | 47.58 | 47.91 | 46.63 | 47.15 | 108,275 | -0.37(-0.78%) |
Dec 21, 2018 | 48.48 | 50.84 | 47.18 | 47.53 | 515,015 | -0.96(-1.97%) |
Dec 20, 2018 | 48.00 | 48.96 | 47.65 | 48.48 | 215,344 | +0.48(+1.00%) |
Dec 19, 2018 | 48.76 | 50.49 | 47.70 | 48.01 | 246,908 | -0.75(-1.53%) |
Dec 18, 2018 | 49.11 | 50.38 | 48.69 | 48.75 | 277,701 | -0.40(-0.82%) |
Dec 17, 2018 | 48.44 | 50.38 | 48.19 | 49.15 | 302,600 | +0.76(+1.56%) |
Dec 14, 2018 | 47.55 | 48.93 | 47.55 | 48.40 | 227,640 | +0.54(+1.14%) |
Dec 13, 2018 | 48.24 | 49.18 | 47.72 | 47.85 | 314,746 | -0.46(-0.95%) |
Dec 12, 2018 | 48.98 | 49.32 | 48.01 | 48.31 | 313,826 | -0.33(-0.69%) |
Dec 11, 2018 | 49.23 | 50.04 | 48.40 | 48.65 | 165,483 | -0.07(-0.14%) |
Dec 10, 2018 | 50.29 | 50.29 | 47.92 | 48.71 | 293,395 | -1.45(-2.90%) |
Dec 07, 2018 | 50.82 | 51.76 | 49.92 | 50.17 | 273,356 | -0.80(-1.58%) |
Dec 06, 2018 | 50.20 | 52.22 | 49.61 | 50.97 | 420,224 | -0.02(-0.04%) |
Dec 04, 2018 | 52.91 | 53.80 | 49.63 | 50.99 | 350,457 | -2.19(-4.12%) |
Dec 03, 2018 | 54.29 | 54.35 | 53.07 | 53.18 | 214,751 | -0.54(-1.01%) |
Nov 30, 2018 | 52.98 | 53.95 | 52.48 | 53.72 | 316,876 | +0.47(+0.88%) |
Nov 29, 2018 | 54.50 | 54.90 | 53.09 | 53.25 | 205,515 | -1.40(-2.56%) |
Nov 28, 2018 | 54.66 | 54.90 | 52.83 | 54.65 | 244,680 | +0.19(+0.35%) |
Nov 27, 2018 | 55.13 | 55.48 | 54.38 | 54.46 | 178,391 | -0.98(-1.77%) |
Nov 26, 2018 | 55.20 | 55.95 | 54.46 | 55.44 | 249,350 | +0.63(+1.15%) |
Nov 23, 2018 | 54.16 | 55.47 | 53.69 | 54.81 | 109,937 | +0.47(+0.86%) |
Nov 21, 2018 | 54.35 | 54.35 | 54.35 | 0 | +0.91(+1.71%) | |
Nov 20, 2018 | 52.82 | 55.76 | 52.82 | 53.43 | 286,386 | -0.54(-1.00%) |
Nov 19, 2018 | 52.71 | 54.45 | 52.27 | 53.98 | 285,521 | +1.20(+2.27%) |
Nov 16, 2018 | 53.23 | 53.23 | 51.98 | 52.78 | 294,496 | -0.93(-1.74%) |
Nov 15, 2018 | 54.14 | 54.19 | 52.43 | 53.71 | 258,877 | -0.67(-1.22%) |
Nov 14, 2018 | 54.04 | 55.53 | 54.04 | 54.38 | 239,815 | +0.90(+1.69%) |
Nov 13, 2018 | 54.62 | 56.07 | 53.43 | 53.47 | 373,284 | -1.08(-1.99%) |
Nov 12, 2018 | 53.84 | 55.40 | 53.28 | 54.56 | 179,304 | +0.66(+1.22%) |
Nov 09, 2018 | 54.78 | 55.29 | 53.77 | 53.90 | 307,634 | -1.12(-2.04%) |
Nov 08, 2018 | 54.00 | 55.16 | 53.65 | 55.02 | 158,008 | +0.86(+1.58%) |
Nov 07, 2018 | 53.49 | 54.44 | 52.11 | 54.17 | 285,094 | +0.59(+1.10%) |
Nov 06, 2018 | 54.24 | 54.81 | 53.17 | 53.58 | 408,659 | -1.27(-2.32%) |
Nov 05, 2018 | 56.13 | 56.29 | 54.13 | 54.85 | 272,911 | -1.29(-2.30%) |
Nov 02, 2018 | 57.40 | 57.76 | 55.79 | 56.15 | 507,118 | -0.83(-1.45%) |
Nov 01, 2018 | 55.13 | 57.11 | 54.85 | 56.97 | 322,896 | +2.04(+3.71%) |
Oct 31, 2018 | 56.30 | 56.30 | 53.49 | 54.94 | 442,410 | -0.71(-1.28%) |
Oct 30, 2018 | 55.92 | 56.25 | 54.96 | 55.65 | 396,406 | -0.58(-1.03%) |
Oct 29, 2018 | 56.88 | 57.55 | 55.02 | 56.23 | 505,677 | +1.47(+2.69%) |
Oct 26, 2018 | 53.90 | 56.75 | 53.85 | 54.76 | 557,568 | +0.95(+1.77%) |
Oct 25, 2018 | 52.63 | 57.71 | 50.43 | 53.80 | 692,019 | +1.35(+2.58%) |
Oct 24, 2018 | 52.67 | 54.69 | 52.41 | 52.45 | 584,379 | -0.11(-0.22%) |
Oct 23, 2018 | 50.08 | 52.90 | 49.87 | 52.57 | 630,986 | +1.99(+3.93%) |
Oct 22, 2018 | 50.87 | 51.62 | 50.23 | 50.58 | 200,400 | -0.26(-0.51%) |
Oct 19, 2018 | 50.61 | 51.64 | 50.48 | 50.84 | 235,113 | +0.07(+0.13%) |
Oct 18, 2018 | 52.40 | 52.40 | 50.46 | 50.77 | 367,449 | -1.97(-3.73%) |
Oct 17, 2018 | 53.39 | 54.21 | 52.05 | 52.74 | 321,118 | -0.73(-1.37%) |
Oct 16, 2018 | 52.91 | 53.57 | 51.80 | 53.47 | 562,090 | +0.68(+1.28%) |
Oct 15, 2018 | 52.46 | 53.29 | 52.34 | 52.80 | 528,397 | +0.46(+0.87%) |
Oct 12, 2018 | 54.00 | 54.12 | 51.21 | 52.34 | 286,193 | -0.92(-1.73%) |
Oct 11, 2018 | 54.52 | 55.23 | 53.21 | 53.26 | 328,791 | -1.70(-3.10%) |
Oct 10, 2018 | 55.75 | 56.34 | 54.73 | 54.97 | 348,261 | -0.84(-1.50%) |
Oct 09, 2018 | 56.60 | 57.32 | 55.28 | 55.80 | 325,256 | -0.91(-1.61%) |
Oct 08, 2018 | 56.22 | 57.42 | 56.22 | 56.72 | 302,893 | +0.16(+0.29%) |
Oct 05, 2018 | 57.66 | 58.09 | 55.49 | 56.55 | 428,607 | -1.27(-2.19%) |
Oct 04, 2018 | 59.22 | 59.33 | 57.29 | 57.82 | 399,772 | -1.55(-2.61%) |
Oct 03, 2018 | 60.46 | 60.46 | 59.19 | 59.37 | 423,519 | -1.06(-1.75%) |
Oct 02, 2018 | 61.61 | 62.48 | 60.38 | 60.43 | 306,086 | -1.17(-1.90%) |