Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.61 | 47.81 | 46.94 | 47.78 | 215,726 | +0.22(+0.46%) |
Dec 28, 2018 | 47.64 | 48.16 | 47.18 | 47.56 | 286,236 | -0.07(-0.14%) |
Dec 27, 2018 | 47.11 | 47.77 | 46.30 | 47.62 | 360,489 | +0.28(+0.58%) |
Dec 26, 2018 | 46.65 | 47.43 | 46.11 | 47.35 | 235,081 | +0.69(+1.47%) |
Dec 24, 2018 | 49.45 | 49.65 | 46.61 | 46.66 | 158,752 | -2.97(-5.99%) |
Dec 21, 2018 | 50.83 | 51.99 | 49.47 | 49.64 | 708,142 | -1.21(-2.38%) |
Dec 20, 2018 | 50.30 | 51.52 | 49.78 | 50.85 | 295,539 | +0.65(+1.29%) |
Dec 19, 2018 | 50.56 | 51.34 | 49.83 | 50.20 | 265,562 | -0.33(-0.66%) |
Dec 18, 2018 | 51.56 | 52.11 | 50.51 | 50.53 | 349,851 | -0.74(-1.45%) |
Dec 17, 2018 | 52.42 | 52.84 | 51.13 | 51.27 | 365,994 | -1.17(-2.24%) |
Dec 14, 2018 | 53.25 | 53.44 | 52.31 | 52.45 | 216,671 | -0.90(-1.68%) |
Dec 13, 2018 | 52.65 | 53.54 | 52.48 | 53.34 | 386,594 | +0.69(+1.30%) |
Dec 12, 2018 | 52.13 | 52.90 | 52.06 | 52.66 | 270,272 | +0.74(+1.42%) |
Dec 11, 2018 | 51.55 | 52.16 | 51.33 | 51.92 | 413,665 | +0.45(+0.86%) |
Dec 10, 2018 | 51.25 | 51.91 | 50.62 | 51.47 | 410,432 | +0.35(+0.69%) |
Dec 07, 2018 | 50.43 | 51.24 | 50.05 | 51.12 | 452,641 | +0.61(+1.20%) |
Dec 06, 2018 | 52.68 | 52.68 | 48.83 | 50.52 | 931,817 | -2.05(-3.91%) |
Dec 04, 2018 | 53.52 | 54.28 | 52.35 | 52.57 | 354,213 | -0.98(-1.84%) |
Dec 03, 2018 | 52.33 | 53.56 | 51.99 | 53.56 | 383,873 | +1.15(+2.19%) |
Nov 30, 2018 | 51.89 | 52.56 | 51.56 | 52.41 | 341,751 | +0.52(+1.00%) |
Nov 29, 2018 | 53.12 | 53.35 | 51.68 | 51.89 | 264,630 | -1.32(-2.47%) |
Nov 28, 2018 | 52.78 | 53.40 | 52.55 | 53.21 | 325,299 | +0.60(+1.13%) |
Nov 27, 2018 | 52.44 | 52.97 | 52.23 | 52.61 | 344,695 | +0.17(+0.33%) |
Nov 26, 2018 | 52.36 | 52.64 | 51.97 | 52.44 | 241,005 | +0.10(+0.20%) |
Nov 23, 2018 | 52.04 | 52.73 | 51.84 | 52.33 | 101,068 | +0.27(+0.53%) |
Nov 21, 2018 | 52.06 | 52.06 | 52.06 | 0 | -1.03(-1.94%) | |
Nov 20, 2018 | 54.16 | 54.66 | 53.00 | 53.09 | 250,388 | -0.94(-1.73%) |
Nov 19, 2018 | 53.82 | 54.36 | 53.56 | 54.03 | 203,327 | +0.06(+0.11%) |
Nov 16, 2018 | 53.83 | 54.18 | 53.48 | 53.97 | 437,433 | +0.72(+1.35%) |
Nov 15, 2018 | 54.18 | 54.18 | 52.91 | 53.25 | 389,024 | -1.22(-2.24%) |
Nov 14, 2018 | 55.17 | 55.77 | 54.30 | 54.47 | 314,001 | -0.98(-1.78%) |
Nov 13, 2018 | 55.46 | 55.71 | 54.87 | 55.46 | 150,183 | +0.09(+0.17%) |
Nov 12, 2018 | 55.07 | 56.12 | 54.72 | 55.36 | 117,494 | +0.09(+0.17%) |
Nov 09, 2018 | 54.97 | 55.67 | 54.77 | 55.27 | 174,783 | +0.08(+0.14%) |
Nov 08, 2018 | 55.20 | 55.39 | 54.47 | 55.19 | 123,927 | +0.00(+0.00%) |
Nov 07, 2018 | 54.93 | 55.43 | 54.40 | 55.19 | 224,579 | +0.59(+1.08%) |
Nov 06, 2018 | 55.01 | 55.29 | 54.51 | 54.61 | 233,125 | -0.28(-0.52%) |
Nov 05, 2018 | 54.28 | 55.19 | 54.18 | 54.89 | 258,408 | +1.00(+1.86%) |
Nov 02, 2018 | 54.84 | 55.05 | 53.64 | 53.89 | 231,706 | -0.75(-1.37%) |
Nov 01, 2018 | 55.86 | 55.95 | 53.59 | 54.64 | 291,500 | +0.62(+1.14%) |
Oct 31, 2018 | 54.19 | 54.64 | 53.48 | 54.02 | 242,020 | -0.43(-0.78%) |
Oct 30, 2018 | 54.55 | 55.11 | 54.29 | 54.45 | 222,438 | -0.02(-0.03%) |
Oct 29, 2018 | 54.16 | 55.23 | 54.16 | 54.47 | 266,900 | +0.52(+0.97%) |
Oct 26, 2018 | 56.07 | 56.07 | 53.22 | 53.94 | 544,415 | -1.92(-3.44%) |
Oct 25, 2018 | 56.27 | 56.67 | 55.52 | 55.87 | 265,806 | -0.71(-1.26%) |
Oct 24, 2018 | 55.70 | 57.02 | 55.66 | 56.58 | 347,707 | +1.08(+1.94%) |
Oct 23, 2018 | 56.25 | 56.75 | 55.44 | 55.50 | 143,649 | -0.84(-1.50%) |
Oct 22, 2018 | 56.42 | 56.83 | 56.25 | 56.34 | 80,430 | -0.08(-0.13%) |
Oct 19, 2018 | 55.66 | 56.95 | 55.66 | 56.42 | 253,145 | +0.63(+1.14%) |
Oct 18, 2018 | 55.84 | 56.17 | 55.54 | 55.78 | 164,850 | -0.01(-0.02%) |
Oct 17, 2018 | 55.60 | 55.94 | 55.25 | 55.79 | 116,549 | -0.09(-0.15%) |
Oct 16, 2018 | 54.89 | 56.19 | 54.87 | 55.88 | 128,929 | +0.99(+1.81%) |
Oct 15, 2018 | 54.49 | 55.54 | 54.18 | 54.88 | 167,909 | +0.38(+0.70%) |
Oct 12, 2018 | 55.00 | 55.23 | 54.17 | 54.50 | 200,868 | -0.40(-0.72%) |
Oct 11, 2018 | 56.07 | 56.40 | 54.90 | 54.90 | 295,940 | -1.15(-2.04%) |
Oct 10, 2018 | 56.02 | 56.88 | 55.92 | 56.05 | 342,261 | -0.22(-0.39%) |
Oct 09, 2018 | 55.97 | 56.65 | 55.68 | 56.26 | 279,029 | +0.26(+0.46%) |
Oct 08, 2018 | 56.03 | 56.61 | 55.85 | 56.01 | 175,586 | +0.20(+0.36%) |
Oct 05, 2018 | 55.20 | 56.07 | 55.20 | 55.81 | 269,197 | +0.20(+0.36%) |
Oct 04, 2018 | 55.14 | 56.08 | 54.62 | 55.61 | 190,516 | +0.34(+0.62%) |
Oct 03, 2018 | 55.77 | 56.18 | 54.79 | 55.27 | 327,387 | -0.41(-0.73%) |
Oct 02, 2018 | 53.63 | 55.91 | 53.63 | 55.68 | 653,083 | +2.24(+4.20%) |