Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.37 | 49.91 | 48.91 | 49.86 | 233,295 | +0.51(+1.03%) |
Dec 28, 2018 | 49.47 | 50.05 | 48.71 | 49.35 | 297,563 | -0.01(-0.02%) |
Dec 27, 2018 | 48.67 | 49.54 | 48.05 | 49.36 | 289,158 | -0.10(-0.19%) |
Dec 26, 2018 | 47.52 | 49.53 | 47.00 | 49.46 | 287,568 | +2.19(+4.62%) |
Dec 24, 2018 | 48.05 | 48.32 | 47.22 | 47.27 | 149,820 | -0.77(-1.60%) |
Dec 21, 2018 | 50.10 | 50.19 | 47.60 | 48.04 | 807,658 | -2.05(-4.10%) |
Dec 20, 2018 | 50.62 | 51.01 | 49.43 | 50.09 | 327,955 | -0.58(-1.14%) |
Dec 19, 2018 | 51.61 | 52.49 | 50.14 | 50.67 | 363,200 | -0.99(-1.92%) |
Dec 18, 2018 | 51.10 | 52.43 | 50.99 | 51.66 | 400,499 | +1.00(+1.98%) |
Dec 17, 2018 | 52.25 | 52.71 | 50.38 | 50.66 | 348,829 | -1.89(-3.59%) |
Dec 14, 2018 | 51.82 | 52.82 | 51.82 | 52.55 | 407,722 | +0.38(+0.72%) |
Dec 13, 2018 | 52.75 | 53.15 | 52.03 | 52.17 | 292,912 | -0.60(-1.13%) |
Dec 12, 2018 | 53.36 | 53.99 | 52.75 | 52.77 | 267,406 | -0.03(-0.05%) |
Dec 11, 2018 | 52.37 | 54.04 | 52.13 | 52.80 | 438,018 | +0.97(+1.88%) |
Dec 10, 2018 | 52.41 | 53.48 | 50.87 | 51.83 | 624,322 | -0.75(-1.43%) |
Dec 07, 2018 | 53.30 | 54.52 | 51.99 | 52.58 | 455,274 | -0.96(-1.80%) |
Dec 06, 2018 | 52.80 | 53.84 | 51.98 | 53.54 | 618,547 | +0.31(+0.58%) |
Dec 04, 2018 | 56.87 | 57.57 | 53.13 | 53.23 | 761,455 | -3.63(-6.39%) |
Dec 03, 2018 | 59.12 | 59.23 | 56.06 | 56.86 | 582,909 | -1.85(-3.15%) |
Nov 30, 2018 | 58.54 | 59.38 | 58.06 | 58.71 | 394,121 | +0.11(+0.18%) |
Nov 29, 2018 | 59.47 | 59.85 | 58.12 | 58.61 | 415,595 | -0.83(-1.39%) |
Nov 28, 2018 | 59.12 | 59.91 | 58.19 | 59.44 | 465,662 | +0.37(+0.63%) |
Nov 27, 2018 | 59.97 | 60.46 | 58.99 | 59.06 | 225,629 | -1.28(-2.12%) |
Nov 26, 2018 | 59.58 | 60.61 | 58.68 | 60.34 | 297,279 | +1.12(+1.88%) |
Nov 23, 2018 | 59.67 | 60.44 | 59.13 | 59.22 | 149,383 | -1.03(-1.71%) |
Nov 21, 2018 | 60.25 | 60.25 | 60.25 | 0 | -0.73(-1.20%) | |
Nov 20, 2018 | 62.59 | 63.46 | 60.80 | 60.98 | 295,176 | -1.98(-3.14%) |
Nov 19, 2018 | 62.55 | 63.39 | 62.48 | 62.96 | 371,662 | +0.15(+0.24%) |
Nov 16, 2018 | 63.10 | 64.18 | 62.30 | 62.81 | 530,643 | -0.74(-1.16%) |
Nov 15, 2018 | 62.18 | 63.76 | 61.52 | 63.55 | 358,742 | +1.12(+1.79%) |
Nov 14, 2018 | 64.51 | 65.18 | 62.35 | 62.44 | 288,619 | -1.53(-2.39%) |
Nov 13, 2018 | 64.40 | 65.51 | 63.84 | 63.96 | 224,924 | -0.17(-0.27%) |
Nov 12, 2018 | 66.54 | 66.54 | 63.92 | 64.14 | 396,772 | -1.99(-3.01%) |
Nov 09, 2018 | 68.98 | 69.47 | 65.94 | 66.13 | 348,075 | -3.40(-4.89%) |
Nov 08, 2018 | 66.33 | 69.75 | 65.22 | 69.53 | 530,342 | +3.38(+5.12%) |
Nov 07, 2018 | 64.55 | 66.40 | 64.23 | 66.15 | 478,203 | +1.60(+2.47%) |
Nov 06, 2018 | 63.76 | 65.09 | 63.76 | 64.55 | 356,607 | +0.54(+0.84%) |
Nov 05, 2018 | 63.35 | 64.37 | 63.12 | 64.01 | 295,428 | +0.46(+0.73%) |
Nov 02, 2018 | 63.28 | 64.58 | 62.91 | 63.55 | 253,306 | +0.71(+1.13%) |
Nov 01, 2018 | 63.49 | 64.08 | 62.25 | 62.84 | 276,235 | -0.64(-1.01%) |
Oct 31, 2018 | 64.82 | 65.36 | 63.40 | 63.48 | 467,231 | -0.61(-0.94%) |
Oct 30, 2018 | 63.07 | 64.52 | 61.19 | 64.09 | 163,829 | +1.06(+1.68%) |
Oct 29, 2018 | 67.33 | 67.33 | 62.40 | 63.03 | 268,391 | -0.10(-0.15%) |
Oct 26, 2018 | 62.45 | 64.19 | 61.91 | 63.13 | 170,812 | +0.08(+0.12%) |
Oct 25, 2018 | 61.88 | 63.68 | 61.56 | 63.05 | 228,473 | +1.37(+2.21%) |
Oct 24, 2018 | 63.51 | 64.38 | 61.54 | 61.69 | 227,553 | -1.77(-2.79%) |
Oct 23, 2018 | 64.37 | 64.37 | 62.36 | 63.45 | 190,382 | -0.76(-1.18%) |
Oct 22, 2018 | 64.01 | 64.82 | 63.77 | 64.21 | 136,682 | +0.26(+0.41%) |
Oct 19, 2018 | 64.19 | 65.11 | 63.86 | 63.95 | 254,658 | -0.38(-0.60%) |
Oct 18, 2018 | 63.47 | 64.62 | 63.36 | 64.34 | 302,373 | +0.52(+0.81%) |
Oct 17, 2018 | 63.93 | 64.56 | 62.91 | 63.82 | 159,750 | -0.38(-0.60%) |
Oct 16, 2018 | 62.69 | 64.41 | 62.42 | 64.20 | 212,627 | +1.89(+3.04%) |
Oct 15, 2018 | 61.77 | 63.05 | 61.19 | 62.31 | 217,824 | +0.26(+0.42%) |
Oct 12, 2018 | 62.52 | 62.95 | 61.47 | 62.05 | 273,695 | +0.38(+0.62%) |
Oct 11, 2018 | 62.39 | 63.78 | 61.57 | 61.67 | 255,099 | -1.35(-2.14%) |
Oct 10, 2018 | 65.32 | 65.60 | 62.84 | 63.01 | 302,875 | -2.61(-3.98%) |
Oct 09, 2018 | 64.83 | 65.92 | 64.78 | 65.63 | 214,877 | +0.64(+0.99%) |
Oct 08, 2018 | 66.05 | 66.35 | 64.64 | 64.98 | 218,999 | -0.63(-0.97%) |
Oct 05, 2018 | 65.56 | 66.09 | 65.14 | 65.62 | 184,544 | +0.19(+0.29%) |
Oct 04, 2018 | 65.92 | 66.09 | 65.26 | 65.43 | 187,986 | -0.51(-0.77%) |
Oct 03, 2018 | 65.27 | 66.70 | 65.25 | 65.93 | 189,794 | +0.78(+1.19%) |
Oct 02, 2018 | 65.62 | 65.96 | 65.03 | 65.16 | 224,480 | -0.33(-0.50%) |