Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.28 | 49.56 | 48.48 | 49.53 | 178,054 | +0.58(+1.18%) |
Dec 28, 2018 | 49.38 | 50.00 | 48.47 | 48.95 | 195,042 | -0.25(-0.50%) |
Dec 27, 2018 | 47.73 | 49.24 | 46.48 | 49.20 | 189,194 | +0.33(+0.68%) |
Dec 26, 2018 | 47.41 | 48.99 | 46.43 | 48.87 | 212,120 | +1.60(+3.38%) |
Dec 24, 2018 | 48.12 | 48.62 | 47.21 | 47.27 | 119,682 | -1.37(-2.81%) |
Dec 21, 2018 | 50.30 | 50.67 | 48.25 | 48.64 | 940,583 | -1.66(-3.30%) |
Dec 20, 2018 | 50.14 | 50.90 | 49.53 | 50.30 | 238,068 | +0.03(+0.05%) |
Dec 19, 2018 | 51.58 | 52.97 | 50.14 | 50.27 | 192,411 | -1.19(-2.32%) |
Dec 18, 2018 | 51.37 | 52.55 | 51.21 | 51.47 | 159,745 | +0.36(+0.70%) |
Dec 17, 2018 | 52.33 | 52.78 | 50.76 | 51.11 | 276,901 | -1.33(-2.54%) |
Dec 14, 2018 | 52.85 | 53.93 | 52.18 | 52.44 | 147,343 | -1.13(-2.11%) |
Dec 13, 2018 | 54.54 | 54.93 | 53.17 | 53.57 | 127,964 | -0.92(-1.69%) |
Dec 12, 2018 | 54.54 | 55.53 | 53.60 | 54.49 | 129,878 | +0.83(+1.54%) |
Dec 11, 2018 | 54.71 | 55.24 | 52.92 | 53.66 | 99,915 | -0.24(-0.44%) |
Dec 10, 2018 | 54.86 | 54.96 | 53.43 | 53.90 | 184,406 | -0.86(-1.58%) |
Dec 07, 2018 | 55.69 | 56.70 | 54.27 | 54.77 | 193,082 | -0.74(-1.34%) |
Dec 06, 2018 | 55.50 | 55.90 | 54.19 | 55.51 | 154,738 | -1.07(-1.88%) |
Dec 04, 2018 | 59.83 | 60.02 | 56.41 | 56.57 | 141,681 | -3.48(-5.80%) |
Dec 03, 2018 | 60.60 | 61.23 | 59.50 | 60.05 | 101,490 | +0.16(+0.26%) |
Nov 30, 2018 | 59.15 | 60.37 | 58.95 | 59.90 | 185,023 | +0.74(+1.26%) |
Nov 29, 2018 | 59.90 | 60.36 | 58.97 | 59.15 | 80,526 | -0.97(-1.62%) |
Nov 28, 2018 | 58.42 | 60.35 | 57.64 | 60.13 | 215,887 | +1.69(+2.89%) |
Nov 27, 2018 | 59.02 | 59.48 | 58.24 | 58.44 | 100,885 | -1.02(-1.71%) |
Nov 26, 2018 | 59.59 | 59.95 | 58.85 | 59.46 | 112,703 | +0.48(+0.81%) |
Nov 23, 2018 | 59.07 | 59.73 | 58.83 | 58.98 | 38,986 | -0.81(-1.35%) |
Nov 21, 2018 | 59.79 | 59.79 | 59.79 | 0 | +0.44(+0.74%) | |
Nov 20, 2018 | 59.37 | 60.21 | 57.68 | 59.35 | 189,835 | -0.62(-1.04%) |
Nov 19, 2018 | 60.59 | 60.86 | 59.66 | 59.97 | 127,952 | -0.70(-1.15%) |
Nov 16, 2018 | 60.38 | 61.03 | 59.64 | 60.67 | 253,849 | -0.19(-0.32%) |
Nov 15, 2018 | 59.61 | 61.25 | 59.06 | 60.86 | 134,511 | +0.76(+1.27%) |
Nov 14, 2018 | 60.58 | 60.89 | 59.45 | 60.10 | 156,885 | +0.27(+0.45%) |
Nov 13, 2018 | 60.60 | 61.58 | 59.69 | 59.83 | 140,376 | -0.58(-0.95%) |
Nov 12, 2018 | 61.84 | 62.08 | 60.23 | 60.41 | 138,473 | -1.28(-2.07%) |
Nov 09, 2018 | 62.69 | 63.14 | 60.68 | 61.69 | 103,057 | -1.33(-2.10%) |
Nov 08, 2018 | 63.82 | 63.82 | 62.74 | 63.01 | 130,574 | -0.90(-1.42%) |
Nov 07, 2018 | 62.13 | 64.36 | 61.63 | 63.92 | 189,404 | +2.50(+4.06%) |
Nov 06, 2018 | 61.17 | 61.90 | 60.94 | 61.42 | 201,663 | +0.20(+0.33%) |
Nov 05, 2018 | 61.39 | 62.13 | 60.40 | 61.22 | 234,602 | +0.13(+0.21%) |
Nov 02, 2018 | 61.68 | 62.71 | 60.52 | 61.10 | 149,006 | -0.42(-0.68%) |
Nov 01, 2018 | 60.32 | 62.19 | 59.94 | 61.52 | 317,118 | +1.44(+2.39%) |
Oct 31, 2018 | 61.32 | 64.58 | 58.46 | 60.08 | 361,903 | -1.86(-3.01%) |
Oct 30, 2018 | 60.51 | 62.03 | 59.75 | 61.95 | 216,927 | +1.36(+2.25%) |
Oct 29, 2018 | 61.80 | 62.65 | 59.77 | 60.58 | 152,876 | -0.32(-0.53%) |
Oct 26, 2018 | 60.94 | 61.37 | 59.61 | 60.90 | 182,921 | -0.73(-1.19%) |
Oct 25, 2018 | 61.10 | 61.93 | 60.62 | 61.63 | 171,580 | +1.01(+1.66%) |
Oct 24, 2018 | 63.44 | 63.65 | 60.52 | 60.63 | 170,724 | -2.72(-4.30%) |
Oct 23, 2018 | 62.73 | 64.05 | 61.70 | 63.35 | 144,483 | -0.48(-0.76%) |
Oct 22, 2018 | 64.01 | 64.90 | 63.28 | 63.84 | 152,785 | +0.08(+0.13%) |
Oct 19, 2018 | 64.47 | 65.07 | 63.44 | 63.76 | 137,300 | -0.84(-1.30%) |
Oct 18, 2018 | 65.33 | 65.50 | 63.86 | 64.60 | 179,379 | -1.22(-1.86%) |
Oct 17, 2018 | 66.54 | 66.54 | 65.53 | 65.82 | 174,460 | -0.91(-1.37%) |
Oct 16, 2018 | 65.06 | 66.84 | 64.05 | 66.73 | 283,886 | +1.31(+2.00%) |
Oct 15, 2018 | 64.39 | 66.05 | 64.03 | 65.43 | 210,523 | +0.89(+1.37%) |
Oct 12, 2018 | 66.33 | 66.33 | 63.51 | 64.54 | 221,869 | -0.49(-0.76%) |
Oct 11, 2018 | 66.63 | 67.46 | 65.03 | 65.03 | 145,066 | -1.93(-2.88%) |
Oct 10, 2018 | 69.21 | 69.21 | 66.75 | 66.96 | 261,151 | -2.58(-3.71%) |
Oct 09, 2018 | 69.73 | 70.33 | 69.34 | 69.54 | 284,817 | -0.17(-0.25%) |
Oct 08, 2018 | 69.27 | 69.93 | 68.63 | 69.71 | 139,968 | +0.27(+0.38%) |
Oct 05, 2018 | 70.50 | 70.71 | 68.85 | 69.45 | 237,076 | -0.88(-1.25%) |
Oct 04, 2018 | 71.34 | 71.34 | 69.99 | 70.33 | 141,501 | -1.27(-1.77%) |
Oct 03, 2018 | 71.35 | 72.03 | 71.05 | 71.60 | 94,972 | +0.45(+0.63%) |
Oct 02, 2018 | 70.77 | 71.55 | 69.69 | 71.15 | 106,788 | +0.26(+0.36%) |