Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.10 | 50.93 | 49.47 | 50.10 | 904,088 | +0.23(+0.45%) |
Dec 28, 2018 | 49.39 | 50.52 | 48.69 | 49.87 | 584,108 | +0.70(+1.43%) |
Dec 27, 2018 | 48.96 | 49.31 | 46.92 | 49.16 | 479,654 | -0.18(-0.36%) |
Dec 26, 2018 | 46.90 | 49.39 | 46.23 | 49.34 | 419,401 | +2.97(+6.41%) |
Dec 24, 2018 | 48.08 | 48.41 | 46.27 | 46.37 | 270,483 | -1.59(-3.31%) |
Dec 21, 2018 | 49.11 | 49.49 | 47.83 | 47.96 | 519,873 | -0.70(-1.45%) |
Dec 20, 2018 | 50.35 | 50.90 | 47.75 | 48.66 | 466,278 | -1.94(-3.83%) |
Dec 19, 2018 | 49.79 | 51.48 | 49.79 | 50.60 | 398,005 | +0.65(+1.31%) |
Dec 18, 2018 | 51.88 | 52.32 | 49.09 | 49.94 | 446,834 | -2.01(-3.88%) |
Dec 17, 2018 | 53.39 | 53.47 | 51.33 | 51.96 | 312,327 | -1.41(-2.64%) |
Dec 14, 2018 | 54.70 | 55.56 | 53.02 | 53.37 | 281,964 | -1.74(-3.15%) |
Dec 13, 2018 | 54.63 | 55.78 | 54.30 | 55.10 | 187,044 | +0.48(+0.88%) |
Dec 12, 2018 | 55.36 | 55.36 | 54.25 | 54.63 | 259,057 | +0.03(+0.05%) |
Dec 11, 2018 | 54.20 | 54.88 | 53.92 | 54.60 | 282,245 | +1.01(+1.88%) |
Dec 10, 2018 | 55.58 | 55.58 | 53.44 | 53.59 | 294,253 | -1.74(-3.14%) |
Dec 07, 2018 | 56.16 | 57.09 | 54.90 | 55.33 | 254,037 | -0.13(-0.23%) |
Dec 06, 2018 | 55.76 | 55.93 | 54.15 | 55.46 | 326,932 | -1.16(-2.05%) |
Dec 04, 2018 | 57.90 | 58.43 | 56.31 | 56.62 | 153,972 | -1.56(-2.68%) |
Dec 03, 2018 | 57.62 | 58.81 | 57.62 | 58.18 | 218,100 | +1.31(+2.30%) |
Nov 30, 2018 | 56.74 | 57.97 | 55.51 | 56.87 | 355,255 | -0.03(-0.04%) |
Nov 29, 2018 | 55.58 | 57.65 | 55.58 | 56.89 | 214,614 | +1.28(+2.31%) |
Nov 28, 2018 | 55.43 | 55.90 | 54.78 | 55.61 | 366,627 | +0.08(+0.14%) |
Nov 27, 2018 | 56.29 | 56.69 | 55.53 | 55.53 | 251,647 | -1.03(-1.82%) |
Nov 26, 2018 | 57.47 | 58.13 | 55.91 | 56.56 | 351,410 | -0.40(-0.71%) |
Nov 23, 2018 | 56.97 | 57.52 | 56.01 | 56.97 | 47,709 | -0.86(-1.48%) |
Nov 21, 2018 | 57.82 | 57.82 | 57.82 | 0 | +0.72(+1.26%) | |
Nov 20, 2018 | 58.06 | 58.16 | 56.20 | 57.11 | 123,877 | -1.22(-2.10%) |
Nov 19, 2018 | 58.75 | 59.50 | 58.30 | 58.33 | 102,152 | -0.42(-0.71%) |
Nov 16, 2018 | 58.48 | 59.45 | 58.33 | 58.75 | 80,148 | +0.07(+0.13%) |
Nov 15, 2018 | 57.77 | 58.77 | 57.77 | 58.67 | 85,964 | +0.46(+0.80%) |
Nov 14, 2018 | 59.11 | 59.11 | 57.77 | 58.21 | 76,685 | -0.15(-0.25%) |
Nov 13, 2018 | 59.70 | 59.98 | 58.04 | 58.35 | 67,878 | -1.17(-1.97%) |
Nov 12, 2018 | 61.19 | 61.19 | 59.33 | 59.53 | 53,851 | -1.20(-1.97%) |
Nov 09, 2018 | 60.87 | 60.87 | 59.70 | 60.73 | 110,516 | -0.44(-0.72%) |
Nov 08, 2018 | 61.66 | 62.70 | 61.07 | 61.17 | 76,427 | -0.44(-0.71%) |
Nov 07, 2018 | 61.27 | 62.02 | 61.09 | 61.61 | 101,621 | +1.10(+1.82%) |
Nov 06, 2018 | 60.29 | 60.68 | 59.97 | 60.51 | 127,396 | +0.22(+0.37%) |
Nov 05, 2018 | 59.23 | 60.51 | 58.97 | 60.29 | 102,941 | +1.49(+2.54%) |
Nov 02, 2018 | 59.53 | 59.53 | 58.33 | 58.79 | 53,664 | -0.27(-0.46%) |
Nov 01, 2018 | 58.35 | 59.26 | 58.25 | 59.06 | 69,259 | +1.17(+2.03%) |
Oct 31, 2018 | 57.74 | 59.27 | 57.74 | 57.89 | 153,527 | +0.61(+1.07%) |
Oct 30, 2018 | 58.33 | 58.84 | 56.86 | 57.28 | 142,279 | -1.15(-1.97%) |
Oct 29, 2018 | 60.19 | 60.19 | 57.57 | 58.43 | 109,958 | -1.20(-2.01%) |
Oct 26, 2018 | 61.02 | 61.02 | 58.77 | 59.63 | 114,276 | -1.81(-2.95%) |
Oct 25, 2018 | 62.10 | 62.10 | 60.65 | 61.44 | 130,035 | +0.00(+0.00%) |
Oct 24, 2018 | 63.59 | 63.59 | 61.29 | 61.44 | 128,790 | -1.81(-2.86%) |
Oct 23, 2018 | 63.25 | 63.48 | 61.53 | 63.25 | 104,456 | -0.91(-1.41%) |
Oct 22, 2018 | 64.76 | 64.76 | 63.54 | 64.15 | 82,775 | -0.22(-0.34%) |
Oct 19, 2018 | 64.47 | 65.08 | 64.23 | 64.37 | 62,247 | +0.20(+0.30%) |
Oct 18, 2018 | 64.35 | 65.33 | 63.86 | 64.18 | 64,104 | -0.37(-0.57%) |
Oct 17, 2018 | 65.25 | 65.25 | 64.23 | 64.54 | 35,854 | -0.61(-0.94%) |
Oct 16, 2018 | 64.27 | 65.69 | 64.16 | 65.16 | 72,642 | +1.20(+1.87%) |
Oct 15, 2018 | 64.86 | 64.86 | 63.88 | 63.96 | 31,479 | -0.56(-0.87%) |
Oct 12, 2018 | 65.35 | 65.45 | 63.34 | 64.52 | 58,609 | +0.05(+0.08%) |
Oct 11, 2018 | 65.06 | 65.55 | 64.01 | 64.47 | 56,996 | -1.13(-1.72%) |
Oct 10, 2018 | 67.09 | 67.09 | 65.45 | 65.60 | 43,195 | -1.25(-1.87%) |
Oct 09, 2018 | 65.67 | 67.09 | 65.67 | 66.84 | 52,678 | +0.91(+1.37%) |
Oct 08, 2018 | 66.06 | 66.38 | 65.38 | 65.94 | 32,168 | -0.07(-0.11%) |
Oct 05, 2018 | 66.40 | 67.06 | 66.01 | 66.01 | 37,479 | -0.46(-0.70%) |
Oct 04, 2018 | 67.21 | 67.21 | 66.38 | 66.48 | 55,602 | -0.78(-1.16%) |
Oct 03, 2018 | 66.94 | 67.53 | 66.90 | 67.26 | 66,693 | +0.46(+0.70%) |
Oct 02, 2018 | 67.11 | 67.11 | 66.53 | 66.79 | 46,099 | +0.12(+0.18%) |