Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.81 | 46.39 | 45.47 | 46.16 | 426,847 | +0.46(+1.02%) |
Dec 28, 2018 | 45.46 | 46.23 | 45.20 | 45.69 | 504,974 | +0.56(+1.24%) |
Dec 27, 2018 | 44.65 | 45.13 | 43.62 | 45.13 | 827,375 | +0.61(+1.36%) |
Dec 26, 2018 | 43.51 | 44.53 | 42.78 | 44.53 | 310,510 | +1.22(+2.82%) |
Dec 24, 2018 | 44.56 | 44.64 | 43.25 | 43.30 | 171,140 | -1.50(-3.34%) |
Dec 21, 2018 | 47.16 | 47.25 | 44.60 | 44.80 | 661,650 | -1.67(-3.59%) |
Dec 20, 2018 | 48.81 | 49.21 | 45.62 | 46.47 | 813,675 | -5.01(-9.73%) |
Dec 19, 2018 | 52.77 | 53.42 | 51.33 | 51.48 | 412,086 | -1.05(-2.00%) |
Dec 18, 2018 | 53.17 | 53.52 | 52.53 | 52.53 | 370,169 | -0.15(-0.29%) |
Dec 17, 2018 | 53.04 | 53.23 | 52.41 | 52.68 | 375,543 | +0.05(+0.09%) |
Dec 14, 2018 | 52.17 | 52.96 | 52.12 | 52.63 | 355,266 | -0.23(-0.43%) |
Dec 13, 2018 | 53.17 | 53.25 | 52.46 | 52.86 | 205,978 | -0.02(-0.04%) |
Dec 12, 2018 | 53.70 | 53.72 | 52.83 | 52.88 | 294,631 | +0.57(+1.09%) |
Dec 11, 2018 | 53.44 | 53.54 | 52.12 | 52.31 | 355,377 | -0.23(-0.43%) |
Dec 10, 2018 | 52.83 | 53.03 | 51.80 | 52.54 | 354,534 | -0.35(-0.66%) |
Dec 07, 2018 | 54.29 | 54.93 | 52.80 | 52.89 | 469,606 | -1.97(-3.59%) |
Dec 06, 2018 | 53.59 | 54.94 | 53.28 | 54.86 | 510,551 | +0.51(+0.94%) |
Dec 04, 2018 | 55.85 | 56.03 | 54.24 | 54.35 | 460,104 | -2.61(-4.59%) |
Dec 03, 2018 | 56.63 | 57.20 | 56.50 | 56.96 | 303,407 | +0.71(+1.26%) |
Nov 30, 2018 | 56.41 | 56.53 | 55.29 | 56.25 | 349,248 | -0.47(-0.83%) |
Nov 29, 2018 | 57.43 | 57.58 | 56.42 | 56.73 | 342,018 | -1.13(-1.95%) |
Nov 28, 2018 | 56.42 | 58.34 | 56.39 | 57.85 | 424,025 | +1.24(+2.19%) |
Nov 27, 2018 | 56.81 | 56.98 | 56.34 | 56.61 | 317,153 | -0.78(-1.35%) |
Nov 26, 2018 | 57.18 | 57.44 | 56.75 | 57.39 | 208,036 | +0.63(+1.12%) |
Nov 23, 2018 | 55.95 | 57.05 | 55.92 | 56.75 | 180,114 | +0.67(+1.20%) |
Nov 21, 2018 | 56.08 | 56.08 | 56.08 | 0 | +0.66(+1.20%) | |
Nov 20, 2018 | 54.05 | 55.77 | 53.88 | 55.42 | 515,283 | +0.70(+1.27%) |
Nov 19, 2018 | 55.52 | 55.84 | 54.57 | 54.72 | 213,915 | -0.90(-1.62%) |
Nov 16, 2018 | 55.33 | 55.91 | 55.27 | 55.63 | 257,679 | +0.10(+0.19%) |
Nov 15, 2018 | 54.48 | 55.72 | 54.25 | 55.52 | 299,254 | +0.56(+1.03%) |
Nov 14, 2018 | 55.09 | 55.57 | 54.40 | 54.96 | 302,016 | +0.32(+0.58%) |
Nov 13, 2018 | 54.35 | 55.39 | 54.33 | 54.64 | 282,750 | +1.13(+2.11%) |
Nov 12, 2018 | 53.76 | 53.95 | 53.43 | 53.51 | 337,676 | -0.86(-1.59%) |
Nov 09, 2018 | 53.79 | 54.60 | 53.79 | 54.38 | 298,780 | +0.40(+0.75%) |
Nov 08, 2018 | 54.07 | 55.56 | 53.77 | 53.97 | 692,470 | -0.44(-0.81%) |
Nov 07, 2018 | 53.36 | 54.53 | 53.13 | 54.41 | 578,617 | +1.32(+2.49%) |
Nov 06, 2018 | 52.32 | 53.24 | 52.24 | 53.09 | 533,987 | +0.24(+0.46%) |
Nov 05, 2018 | 52.86 | 53.17 | 52.63 | 52.85 | 269,877 | -0.35(-0.65%) |
Nov 02, 2018 | 54.21 | 54.25 | 52.79 | 53.19 | 283,234 | -0.63(-1.17%) |
Nov 01, 2018 | 52.61 | 53.96 | 52.47 | 53.82 | 345,545 | +1.69(+3.24%) |
Oct 31, 2018 | 51.51 | 52.52 | 51.46 | 52.13 | 303,630 | +1.73(+3.43%) |
Oct 30, 2018 | 50.48 | 50.70 | 49.93 | 50.40 | 298,888 | +0.04(+0.07%) |
Oct 29, 2018 | 51.57 | 51.62 | 49.86 | 50.37 | 299,286 | -0.23(-0.45%) |
Oct 26, 2018 | 51.50 | 51.63 | 50.35 | 50.59 | 526,219 | -1.32(-2.55%) |
Oct 25, 2018 | 51.50 | 52.21 | 50.84 | 51.92 | 611,455 | +1.04(+2.05%) |
Oct 24, 2018 | 52.57 | 52.76 | 50.85 | 50.87 | 310,910 | -2.34(-4.39%) |
Oct 23, 2018 | 52.20 | 53.38 | 51.75 | 53.21 | 376,220 | +0.57(+1.09%) |
Oct 22, 2018 | 53.51 | 53.63 | 52.56 | 52.64 | 166,404 | -0.74(-1.39%) |
Oct 19, 2018 | 53.52 | 53.93 | 53.20 | 53.38 | 164,297 | -0.25(-0.47%) |
Oct 18, 2018 | 54.87 | 55.02 | 53.46 | 53.63 | 174,172 | -1.33(-2.43%) |
Oct 17, 2018 | 54.75 | 55.32 | 54.59 | 54.97 | 170,722 | -0.19(-0.34%) |
Oct 16, 2018 | 54.57 | 55.24 | 54.30 | 55.16 | 191,797 | +1.31(+2.42%) |
Oct 15, 2018 | 54.29 | 54.56 | 53.83 | 53.85 | 217,141 | -0.47(-0.86%) |
Oct 12, 2018 | 54.92 | 54.98 | 53.65 | 54.32 | 238,300 | +0.43(+0.80%) |
Oct 11, 2018 | 55.07 | 55.07 | 53.63 | 53.89 | 361,700 | -1.06(-1.93%) |
Oct 10, 2018 | 56.25 | 56.28 | 54.89 | 54.95 | 221,393 | -1.27(-2.26%) |
Oct 09, 2018 | 55.94 | 56.76 | 55.88 | 56.22 | 355,923 | -0.52(-0.91%) |
Oct 08, 2018 | 56.13 | 56.75 | 55.90 | 56.73 | 214,738 | +0.24(+0.43%) |
Oct 05, 2018 | 57.27 | 57.34 | 56.11 | 56.49 | 356,705 | -0.82(-1.43%) |
Oct 04, 2018 | 58.11 | 58.18 | 57.06 | 57.31 | 202,976 | -0.86(-1.49%) |
Oct 03, 2018 | 58.46 | 58.79 | 58.11 | 58.17 | 285,777 | -0.49(-0.83%) |
Oct 02, 2018 | 59.03 | 59.35 | 58.65 | 58.66 | 222,622 | -0.45(-0.76%) |