Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.97 | 47.25 | 46.77 | 47.25 | 105,693 | +0.55(+1.19%) |
Dec 28, 2018 | 46.89 | 47.27 | 46.45 | 46.70 | 161,469 | +0.09(+0.18%) |
Dec 27, 2018 | 45.25 | 46.61 | 44.95 | 46.61 | 120,303 | +0.63(+1.37%) |
Dec 26, 2018 | 44.66 | 46.00 | 43.94 | 45.98 | 164,365 | +1.59(+3.57%) |
Dec 24, 2018 | 45.35 | 45.35 | 44.40 | 44.40 | 162,516 | -1.39(-3.04%) |
Dec 21, 2018 | 46.85 | 47.09 | 45.67 | 45.79 | 244,084 | -1.13(-2.42%) |
Dec 20, 2018 | 48.04 | 48.31 | 46.41 | 46.92 | 319,047 | -1.39(-2.88%) |
Dec 19, 2018 | 49.29 | 49.79 | 47.91 | 48.31 | 166,196 | -1.03(-2.09%) |
Dec 18, 2018 | 49.52 | 49.95 | 49.03 | 49.34 | 75,377 | +0.26(+0.52%) |
Dec 17, 2018 | 50.11 | 50.37 | 48.85 | 49.09 | 191,631 | -1.10(-2.18%) |
Dec 14, 2018 | 50.28 | 50.61 | 50.07 | 50.18 | 63,277 | -0.57(-1.13%) |
Dec 13, 2018 | 51.28 | 51.28 | 50.66 | 50.75 | 58,749 | -0.30(-0.58%) |
Dec 12, 2018 | 51.05 | 51.64 | 51.02 | 51.05 | 60,180 | +0.66(+1.31%) |
Dec 11, 2018 | 51.42 | 51.55 | 50.14 | 50.39 | 76,053 | -0.30(-0.59%) |
Dec 10, 2018 | 50.14 | 50.88 | 49.70 | 50.69 | 86,286 | +0.71(+1.41%) |
Dec 07, 2018 | 50.72 | 51.27 | 49.83 | 49.98 | 76,814 | -0.77(-1.52%) |
Dec 06, 2018 | 50.12 | 50.75 | 49.18 | 50.75 | 256,822 | -0.15(-0.30%) |
Dec 04, 2018 | 52.80 | 52.85 | 50.87 | 50.91 | 62,227 | -2.05(-3.87%) |
Dec 03, 2018 | 53.57 | 53.75 | 52.77 | 52.96 | 87,471 | +0.32(+0.62%) |
Nov 30, 2018 | 52.41 | 52.68 | 52.18 | 52.63 | 63,696 | +0.19(+0.36%) |
Nov 29, 2018 | 52.37 | 52.73 | 52.05 | 52.44 | 35,336 | -0.02(-0.04%) |
Nov 28, 2018 | 51.65 | 52.47 | 51.42 | 52.46 | 70,300 | +1.10(+2.13%) |
Nov 27, 2018 | 51.77 | 51.77 | 50.98 | 51.36 | 74,398 | -0.75(-1.44%) |
Nov 26, 2018 | 52.24 | 52.48 | 51.78 | 52.12 | 74,598 | +0.34(+0.66%) |
Nov 23, 2018 | 51.26 | 52.16 | 51.26 | 51.77 | 34,314 | +0.29(+0.56%) |
Nov 21, 2018 | 51.49 | 51.49 | 51.49 | 0 | +0.27(+0.52%) | |
Nov 20, 2018 | 51.25 | 51.44 | 50.61 | 51.22 | 135,839 | -0.75(-1.45%) |
Nov 19, 2018 | 53.20 | 53.20 | 51.85 | 51.97 | 51,299 | -1.27(-2.38%) |
Nov 16, 2018 | 53.15 | 53.52 | 52.89 | 53.24 | 56,246 | -0.10(-0.18%) |
Nov 15, 2018 | 52.37 | 53.53 | 52.19 | 53.34 | 79,572 | +0.68(+1.28%) |
Nov 14, 2018 | 53.47 | 53.58 | 52.64 | 52.66 | 57,730 | -0.41(-0.77%) |
Nov 13, 2018 | 53.12 | 53.70 | 52.88 | 53.07 | 72,376 | -0.03(-0.05%) |
Nov 12, 2018 | 54.55 | 54.55 | 53.05 | 53.10 | 86,227 | -1.46(-2.67%) |
Nov 09, 2018 | 54.25 | 54.64 | 54.12 | 54.56 | 72,301 | +0.08(+0.15%) |
Nov 08, 2018 | 54.64 | 54.84 | 54.31 | 54.48 | 59,242 | -0.17(-0.30%) |
Nov 07, 2018 | 54.23 | 54.69 | 53.65 | 54.64 | 315,065 | +0.72(+1.34%) |
Nov 06, 2018 | 53.23 | 54.00 | 53.23 | 53.92 | 59,940 | +0.69(+1.29%) |
Nov 05, 2018 | 52.94 | 53.32 | 52.78 | 53.23 | 58,946 | +0.33(+0.63%) |
Nov 02, 2018 | 53.53 | 53.77 | 52.71 | 52.90 | 39,141 | -0.29(-0.54%) |
Nov 01, 2018 | 52.17 | 53.26 | 52.17 | 53.18 | 70,401 | +1.27(+2.44%) |
Oct 31, 2018 | 51.91 | 52.55 | 51.69 | 51.92 | 339,232 | +0.58(+1.13%) |
Oct 30, 2018 | 50.33 | 51.35 | 50.15 | 51.34 | 179,007 | +0.93(+1.85%) |
Oct 29, 2018 | 52.65 | 52.76 | 49.77 | 50.40 | 242,503 | -1.64(-3.15%) |
Oct 26, 2018 | 51.88 | 52.55 | 51.24 | 52.04 | 211,763 | -0.35(-0.67%) |
Oct 25, 2018 | 52.69 | 52.96 | 52.24 | 52.39 | 241,268 | -0.11(-0.22%) |
Oct 24, 2018 | 54.74 | 54.84 | 52.41 | 52.51 | 183,564 | -2.02(-3.71%) |
Oct 23, 2018 | 54.18 | 54.95 | 54.01 | 54.53 | 71,035 | -0.44(-0.80%) |
Oct 22, 2018 | 55.14 | 55.15 | 54.63 | 54.97 | 48,900 | -0.13(-0.24%) |
Oct 19, 2018 | 55.46 | 55.53 | 54.94 | 55.10 | 41,870 | -0.26(-0.46%) |
Oct 18, 2018 | 55.92 | 56.12 | 55.05 | 55.36 | 62,854 | -0.91(-1.61%) |
Oct 17, 2018 | 56.71 | 56.71 | 56.01 | 56.26 | 52,395 | -0.47(-0.82%) |
Oct 16, 2018 | 55.75 | 56.75 | 55.48 | 56.73 | 58,205 | +1.29(+2.32%) |
Oct 15, 2018 | 54.55 | 55.84 | 54.55 | 55.44 | 61,456 | +0.82(+1.50%) |
Oct 12, 2018 | 55.20 | 55.20 | 53.94 | 54.62 | 173,986 | +0.25(+0.46%) |
Oct 11, 2018 | 55.46 | 55.79 | 54.22 | 54.38 | 198,068 | -1.42(-2.54%) |
Oct 10, 2018 | 57.67 | 57.67 | 55.76 | 55.80 | 173,583 | -1.81(-3.14%) |
Oct 09, 2018 | 58.30 | 58.30 | 57.60 | 57.61 | 204,095 | -0.83(-1.42%) |
Oct 08, 2018 | 58.31 | 58.46 | 57.99 | 58.43 | 44,719 | -0.02(-0.03%) |
Oct 05, 2018 | 58.77 | 59.00 | 58.19 | 58.45 | 45,647 | -0.31(-0.54%) |
Oct 04, 2018 | 59.11 | 59.11 | 58.43 | 58.77 | 53,312 | -0.23(-0.39%) |
Oct 03, 2018 | 59.04 | 59.25 | 58.87 | 59.00 | 154,396 | +0.25(+0.42%) |
Oct 02, 2018 | 58.78 | 58.89 | 58.63 | 58.75 | 44,204 | +0.01(+0.02%) |