Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.23 | 47.82 | 46.16 | 46.94 | 1,866,729 | +0.03(+0.06%) |
Dec 28, 2018 | 47.75 | 47.98 | 46.24 | 46.92 | 1,677,029 | -0.48(-1.01%) |
Dec 27, 2018 | 45.56 | 47.39 | 45.54 | 47.39 | 1,770,561 | +0.73(+1.55%) |
Dec 26, 2018 | 43.35 | 46.72 | 43.24 | 46.67 | 1,812,949 | +3.72(+8.66%) |
Dec 24, 2018 | 45.00 | 45.23 | 42.93 | 42.95 | 963,965 | -2.38(-5.25%) |
Dec 21, 2018 | 46.14 | 46.98 | 44.29 | 45.33 | 5,518,625 | -1.22(-2.62%) |
Dec 20, 2018 | 46.86 | 48.41 | 45.87 | 46.55 | 3,419,017 | -0.76(-1.61%) |
Dec 19, 2018 | 48.10 | 49.62 | 47.15 | 47.31 | 3,184,340 | -0.80(-1.66%) |
Dec 18, 2018 | 48.36 | 49.14 | 47.82 | 48.11 | 2,451,857 | -0.27(-0.55%) |
Dec 17, 2018 | 49.58 | 49.76 | 47.88 | 48.38 | 2,202,122 | -1.29(-2.59%) |
Dec 14, 2018 | 50.83 | 52.07 | 49.53 | 49.66 | 2,135,708 | -1.59(-3.10%) |
Dec 13, 2018 | 52.50 | 52.71 | 50.94 | 51.25 | 2,000,713 | -1.15(-2.19%) |
Dec 12, 2018 | 51.92 | 53.38 | 51.30 | 52.40 | 2,348,478 | +1.79(+3.54%) |
Dec 11, 2018 | 51.08 | 51.84 | 50.19 | 50.61 | 2,377,270 | +0.15(+0.29%) |
Dec 10, 2018 | 51.67 | 52.04 | 49.29 | 50.46 | 2,512,037 | -1.74(-3.34%) |
Dec 07, 2018 | 53.39 | 54.51 | 51.99 | 52.20 | 2,645,568 | -0.87(-1.64%) |
Dec 06, 2018 | 52.59 | 53.12 | 50.93 | 53.08 | 2,774,010 | -0.31(-0.58%) |
Dec 04, 2018 | 54.50 | 54.64 | 53.28 | 53.39 | 3,198,879 | -0.65(-1.21%) |
Dec 03, 2018 | 56.96 | 57.64 | 52.94 | 54.04 | 4,403,674 | -3.32(-5.79%) |
Nov 30, 2018 | 56.50 | 57.60 | 55.89 | 57.37 | 2,550,174 | +0.73(+1.28%) |
Nov 29, 2018 | 56.44 | 57.45 | 56.35 | 56.64 | 1,718,859 | -0.07(-0.13%) |
Nov 28, 2018 | 55.27 | 56.78 | 54.07 | 56.71 | 1,824,390 | +1.46(+2.64%) |
Nov 27, 2018 | 55.06 | 55.89 | 54.90 | 55.25 | 1,689,392 | -0.25(-0.45%) |
Nov 26, 2018 | 53.41 | 55.57 | 53.30 | 55.50 | 2,149,657 | +3.00(+5.72%) |
Nov 23, 2018 | 53.71 | 54.34 | 52.41 | 52.50 | 1,053,152 | -2.47(-4.49%) |
Nov 21, 2018 | 54.97 | 54.97 | 54.97 | 0 | +0.56(+1.03%) | |
Nov 20, 2018 | 55.31 | 56.23 | 53.86 | 54.41 | 2,636,296 | -2.53(-4.44%) |
Nov 19, 2018 | 57.94 | 59.28 | 56.57 | 56.93 | 3,053,975 | -1.37(-2.35%) |
Nov 16, 2018 | 58.06 | 58.73 | 57.69 | 58.30 | 2,106,787 | +0.68(+1.17%) |
Nov 15, 2018 | 56.02 | 57.64 | 55.86 | 57.63 | 2,047,503 | +1.13(+2.00%) |
Nov 14, 2018 | 56.27 | 57.17 | 55.45 | 56.50 | 2,541,715 | +0.95(+1.71%) |
Nov 13, 2018 | 57.77 | 58.29 | 54.67 | 55.55 | 3,846,201 | -2.40(-4.15%) |
Nov 12, 2018 | 59.11 | 59.59 | 57.75 | 57.95 | 1,738,077 | -1.15(-1.95%) |
Nov 09, 2018 | 59.17 | 59.65 | 58.67 | 59.10 | 1,687,926 | -0.95(-1.58%) |
Nov 08, 2018 | 61.86 | 62.30 | 59.66 | 60.05 | 1,737,878 | -2.18(-3.51%) |
Nov 07, 2018 | 60.71 | 62.33 | 60.46 | 62.23 | 1,772,011 | +2.40(+4.02%) |
Nov 06, 2018 | 59.54 | 59.89 | 58.30 | 59.83 | 1,825,438 | +0.28(+0.48%) |
Nov 05, 2018 | 61.64 | 61.64 | 58.42 | 59.55 | 1,575,375 | -1.19(-1.96%) |
Nov 02, 2018 | 61.71 | 63.48 | 60.27 | 60.73 | 2,047,779 | -0.70(-1.14%) |
Nov 01, 2018 | 62.08 | 62.30 | 59.82 | 61.44 | 2,989,377 | -0.16(-0.27%) |
Oct 31, 2018 | 60.75 | 63.23 | 60.29 | 61.60 | 4,361,963 | +3.82(+6.61%) |
Oct 30, 2018 | 56.87 | 58.08 | 56.35 | 57.78 | 2,319,853 | +1.01(+1.79%) |
Oct 29, 2018 | 57.20 | 58.82 | 55.92 | 56.77 | 2,326,108 | +0.15(+0.26%) |
Oct 26, 2018 | 56.93 | 57.79 | 56.29 | 56.62 | 2,887,910 | -1.06(-1.84%) |
Oct 25, 2018 | 56.80 | 58.46 | 56.69 | 57.68 | 2,837,096 | +1.95(+3.51%) |
Oct 24, 2018 | 58.74 | 58.74 | 55.67 | 55.73 | 2,286,609 | -3.11(-5.28%) |
Oct 23, 2018 | 57.77 | 59.15 | 56.43 | 58.83 | 2,974,181 | -0.36(-0.60%) |
Oct 22, 2018 | 57.82 | 59.49 | 57.68 | 59.19 | 2,344,376 | +1.49(+2.58%) |
Oct 19, 2018 | 61.21 | 61.21 | 57.40 | 57.70 | 3,388,989 | -4.37(-7.03%) |
Oct 18, 2018 | 60.42 | 62.62 | 60.24 | 62.07 | 2,128,840 | +1.07(+1.75%) |
Oct 17, 2018 | 61.46 | 61.82 | 60.78 | 61.00 | 2,380,102 | -0.45(-0.73%) |
Oct 16, 2018 | 59.93 | 61.68 | 59.78 | 61.45 | 2,354,812 | +2.38(+4.04%) |
Oct 15, 2018 | 60.70 | 60.88 | 59.02 | 59.06 | 1,894,881 | -1.65(-2.72%) |
Oct 12, 2018 | 61.14 | 61.83 | 60.06 | 60.72 | 2,407,741 | +0.39(+0.65%) |
Oct 11, 2018 | 59.46 | 61.38 | 59.09 | 60.32 | 3,276,913 | +0.15(+0.24%) |
Oct 10, 2018 | 62.69 | 63.12 | 60.14 | 60.18 | 2,570,320 | -2.52(-4.02%) |
Oct 09, 2018 | 61.84 | 63.40 | 61.63 | 62.70 | 1,955,304 | +0.94(+1.52%) |
Oct 08, 2018 | 62.95 | 63.03 | 60.98 | 61.76 | 2,062,500 | -1.46(-2.31%) |
Oct 05, 2018 | 63.82 | 64.29 | 62.31 | 63.22 | 1,909,071 | -0.91(-1.42%) |
Oct 04, 2018 | 64.81 | 65.60 | 63.68 | 64.13 | 1,777,254 | -1.04(-1.60%) |
Oct 03, 2018 | 62.96 | 65.25 | 62.89 | 65.17 | 2,476,462 | +2.55(+4.07%) |
Oct 02, 2018 | 63.62 | 64.01 | 61.58 | 62.62 | 2,640,354 | -0.91(-1.44%) |