Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.90 | 47.90 | 47.90 | 0 | +0.27(+0.57%) | |
Dec 28, 2018 | 48.80 | 49.09 | 47.38 | 47.63 | 66,641 | -1.10(-2.26%) |
Dec 27, 2018 | 48.12 | 48.73 | 47.37 | 48.73 | 99,037 | +1.30(+2.74%) |
Dec 24, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.12(+0.25%) | |
Dec 21, 2018 | 48.32 | 48.67 | 47.20 | 47.31 | 95,445 | -0.97(-2.01%) |
Dec 20, 2018 | 49.32 | 49.37 | 47.56 | 48.28 | 100,627 | -1.03(-2.09%) |
Dec 19, 2018 | 50.50 | 50.66 | 49.17 | 49.31 | 90,057 | -1.51(-2.97%) |
Dec 18, 2018 | 50.43 | 51.32 | 50.32 | 50.82 | 61,984 | +1.03(+2.07%) |
Dec 17, 2018 | 51.45 | 51.50 | 49.58 | 49.79 | 76,551 | -1.90(-3.68%) |
Dec 14, 2018 | 51.27 | 52.29 | 51.12 | 51.69 | 88,828 | +0.28(+0.54%) |
Dec 13, 2018 | 53.29 | 53.29 | 51.41 | 51.41 | 53,495 | -1.75(-3.29%) |
Dec 12, 2018 | 53.68 | 54.38 | 53.11 | 53.16 | 93,524 | +0.21(+0.40%) |
Dec 11, 2018 | 54.58 | 54.58 | 52.73 | 52.95 | 66,745 | -0.64(-1.19%) |
Dec 10, 2018 | 54.46 | 54.46 | 52.92 | 53.59 | 60,573 | -0.77(-1.42%) |
Dec 07, 2018 | 56.09 | 56.09 | 54.10 | 54.36 | 81,283 | -1.63(-2.91%) |
Dec 06, 2018 | 56.59 | 56.59 | 55.23 | 55.99 | 71,985 | -0.82(-1.44%) |
Dec 05, 2018 | 56.80 | 56.81 | 56.75 | 56.81 | 843 | +0.29(+0.51%) |
Dec 04, 2018 | 58.38 | 58.39 | 55.75 | 56.52 | 89,622 | -1.92(-3.29%) |
Dec 03, 2018 | 58.85 | 58.90 | 57.21 | 58.44 | 67,388 | +0.52(+0.90%) |
Nov 30, 2018 | 57.81 | 58.27 | 57.09 | 57.92 | 34,135 | +0.19(+0.33%) |
Nov 29, 2018 | 57.78 | 58.55 | 57.42 | 57.73 | 43,593 | +0.05(+0.09%) |
Nov 28, 2018 | 57.76 | 58.23 | 56.67 | 57.68 | 42,016 | +0.16(+0.28%) |
Nov 27, 2018 | 58.32 | 58.40 | 57.14 | 57.52 | 51,857 | -0.94(-1.61%) |
Nov 26, 2018 | 58.74 | 59.13 | 58.20 | 58.46 | 33,507 | +0.03(+0.05%) |
Nov 23, 2018 | 58.40 | 58.43 | 57.58 | 58.43 | 31,269 | -0.12(-0.20%) |
Nov 22, 2018 | 58.42 | 58.61 | 58.41 | 58.55 | 1,516 | +0.13(+0.22%) |
Nov 21, 2018 | 58.88 | 59.42 | 58.32 | 58.42 | 48,479 | -0.21(-0.36%) |
Nov 20, 2018 | 58.63 | 59.42 | 57.91 | 58.63 | 66,773 | -0.63(-1.06%) |
Nov 19, 2018 | 60.12 | 60.38 | 58.98 | 59.26 | 58,149 | -0.97(-1.61%) |
Nov 16, 2018 | 60.89 | 61.14 | 59.68 | 60.23 | 67,484 | -0.77(-1.26%) |
Nov 15, 2018 | 60.74 | 61.23 | 59.61 | 61.00 | 71,282 | +0.01(+0.02%) |
Nov 14, 2018 | 61.78 | 62.10 | 60.38 | 60.99 | 63,721 | -0.29(-0.47%) |
Nov 13, 2018 | 61.76 | 62.29 | 61.27 | 61.28 | 83,903 | +0.11(+0.18%) |
Nov 12, 2018 | 62.61 | 62.61 | 61.08 | 61.17 | 75,931 | -1.89(-3.00%) |
Nov 09, 2018 | 64.46 | 64.46 | 62.82 | 63.06 | 65,247 | -1.80(-2.78%) |
Nov 08, 2018 | 65.01 | 65.42 | 64.50 | 64.86 | 64,463 | -0.46(-0.70%) |
Nov 07, 2018 | 64.08 | 65.39 | 63.69 | 65.32 | 62,083 | +1.41(+2.21%) |
Nov 06, 2018 | 64.01 | 64.39 | 63.33 | 63.91 | 101,987 | +0.09(+0.14%) |
Nov 05, 2018 | 63.01 | 64.28 | 62.86 | 63.82 | 115,733 | +1.02(+1.62%) |
Nov 02, 2018 | 61.93 | 65.33 | 61.93 | 62.80 | 91,802 | +1.28(+2.08%) |
Nov 01, 2018 | 61.11 | 62.20 | 56.74 | 61.52 | 142,704 | +0.54(+0.89%) |
Oct 31, 2018 | 60.05 | 61.19 | 59.35 | 60.98 | 38,092 | +1.61(+2.71%) |
Oct 30, 2018 | 57.94 | 59.45 | 57.94 | 59.37 | 29,226 | +1.41(+2.43%) |
Oct 29, 2018 | 59.70 | 60.67 | 57.30 | 57.96 | 52,703 | -1.16(-1.96%) |
Oct 26, 2018 | 59.84 | 59.88 | 58.68 | 59.12 | 39,797 | -1.35(-2.23%) |
Oct 25, 2018 | 57.41 | 60.83 | 57.41 | 60.47 | 106,277 | +3.36(+5.88%) |
Oct 24, 2018 | 59.31 | 59.46 | 57.09 | 57.11 | 85,045 | -2.00(-3.38%) |
Oct 23, 2018 | 58.97 | 59.40 | 57.19 | 59.11 | 87,320 | -0.27(-0.45%) |
Oct 22, 2018 | 59.05 | 59.51 | 58.77 | 59.38 | 97,114 | +0.45(+0.76%) |
Oct 19, 2018 | 58.47 | 59.00 | 58.37 | 58.93 | 70,669 | +0.46(+0.79%) |
Oct 18, 2018 | 58.58 | 59.06 | 58.05 | 58.47 | 70,514 | -0.03(-0.05%) |
Oct 17, 2018 | 58.91 | 59.16 | 57.96 | 58.50 | 77,121 | -0.38(-0.65%) |
Oct 16, 2018 | 58.86 | 58.91 | 57.94 | 58.88 | 45,264 | +0.19(+0.32%) |
Oct 15, 2018 | 58.53 | 59.05 | 58.23 | 58.69 | 75,992 | +0.24(+0.41%) |
Oct 12, 2018 | 59.98 | 59.98 | 57.90 | 58.45 | 77,828 | -0.25(-0.43%) |
Oct 11, 2018 | 58.27 | 59.80 | 58.27 | 58.70 | 78,372 | -1.29(-2.15%) |
Oct 10, 2018 | 60.18 | 61.20 | 59.93 | 59.99 | 84,278 | -0.82(-1.35%) |
Oct 09, 2018 | 62.20 | 63.06 | 60.52 | 60.81 | 100,036 | -3.42(-5.32%) |
Oct 05, 2018 | 64.23 | 64.23 | 64.23 | 0 | -0.31(-0.48%) | |
Oct 04, 2018 | 65.18 | 65.18 | 63.83 | 64.54 | 125,890 | -0.61(-0.94%) |
Oct 03, 2018 | 66.15 | 67.50 | 65.00 | 65.15 | 61,938 | -0.99(-1.50%) |
Oct 02, 2018 | 66.84 | 67.52 | 65.98 | 66.14 | 62,164 | -0.95(-1.42%) |