Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.11 | 53.42 | 51.98 | 52.43 | 851,570 | +0.36(+0.70%) |
Dec 28, 2018 | 51.89 | 52.74 | 51.23 | 52.06 | 577,914 | +0.38(+0.74%) |
Dec 27, 2018 | 51.55 | 51.71 | 49.41 | 51.68 | 690,107 | -0.60(-1.14%) |
Dec 26, 2018 | 49.45 | 52.34 | 48.92 | 52.28 | 1,137,852 | +3.15(+6.41%) |
Dec 24, 2018 | 49.00 | 50.43 | 48.47 | 49.13 | 555,045 | -0.46(-0.93%) |
Dec 21, 2018 | 50.86 | 51.35 | 49.21 | 49.59 | 1,254,155 | -1.10(-2.18%) |
Dec 20, 2018 | 51.82 | 52.44 | 49.36 | 50.70 | 1,175,018 | -1.61(-3.08%) |
Dec 19, 2018 | 53.15 | 54.00 | 51.95 | 52.31 | 1,006,759 | -0.69(-1.30%) |
Dec 18, 2018 | 52.84 | 53.83 | 52.74 | 53.00 | 1,006,828 | +0.37(+0.71%) |
Dec 17, 2018 | 53.41 | 53.77 | 52.14 | 52.63 | 1,191,222 | -0.79(-1.47%) |
Dec 14, 2018 | 54.10 | 55.77 | 53.30 | 53.41 | 1,083,576 | -1.49(-2.72%) |
Dec 13, 2018 | 55.42 | 55.83 | 54.16 | 54.91 | 1,003,876 | -0.28(-0.51%) |
Dec 12, 2018 | 55.71 | 56.11 | 54.65 | 55.19 | 941,665 | -0.42(-0.75%) |
Dec 11, 2018 | 55.05 | 56.09 | 54.28 | 55.60 | 744,686 | +0.91(+1.67%) |
Dec 10, 2018 | 54.32 | 54.91 | 52.68 | 54.69 | 1,662,752 | +0.68(+1.26%) |
Dec 07, 2018 | 57.86 | 58.37 | 53.35 | 54.01 | 2,260,728 | -4.45(-7.62%) |
Dec 06, 2018 | 58.31 | 58.71 | 56.37 | 58.46 | 2,237,229 | +1.32(+2.31%) |
Dec 04, 2018 | 57.65 | 59.15 | 56.75 | 57.14 | 1,594,872 | -1.29(-2.21%) |
Dec 03, 2018 | 58.52 | 58.78 | 57.47 | 58.44 | 1,382,976 | +0.40(+0.69%) |
Nov 30, 2018 | 56.12 | 58.14 | 56.12 | 58.04 | 1,724,684 | +1.92(+3.42%) |
Nov 29, 2018 | 55.98 | 56.88 | 55.91 | 56.12 | 1,714,481 | -0.39(-0.69%) |
Nov 28, 2018 | 54.66 | 56.74 | 53.82 | 56.51 | 3,472,452 | +3.32(+6.25%) |
Nov 27, 2018 | 52.90 | 56.13 | 52.25 | 53.19 | 8,754,211 | +7.04(+15.26%) |
Nov 26, 2018 | 46.91 | 47.19 | 46.05 | 46.14 | 673,965 | -0.53(-1.12%) |
Nov 23, 2018 | 46.08 | 46.86 | 45.94 | 46.67 | 443,572 | +0.64(+1.40%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +1.55(+3.48%) | |
Nov 20, 2018 | 45.82 | 46.40 | 44.42 | 44.48 | 1,693,167 | -1.86(-4.00%) |
Nov 19, 2018 | 47.47 | 47.47 | 46.16 | 46.33 | 1,303,312 | -1.13(-2.38%) |
Nov 16, 2018 | 47.57 | 47.82 | 46.69 | 47.47 | 839,749 | -0.60(-1.24%) |
Nov 15, 2018 | 47.76 | 48.15 | 46.95 | 48.06 | 751,271 | +0.32(+0.66%) |
Nov 14, 2018 | 48.88 | 48.96 | 47.50 | 47.75 | 763,336 | -0.60(-1.24%) |
Nov 13, 2018 | 48.19 | 48.72 | 47.95 | 48.34 | 919,034 | +0.41(+0.85%) |
Nov 12, 2018 | 47.89 | 48.67 | 47.43 | 47.94 | 723,380 | -0.03(-0.06%) |
Nov 09, 2018 | 48.27 | 48.87 | 47.68 | 47.96 | 1,947,631 | -0.31(-0.64%) |
Nov 08, 2018 | 48.24 | 48.86 | 47.99 | 48.27 | 1,138,476 | -0.06(-0.13%) |
Nov 07, 2018 | 48.79 | 48.83 | 48.22 | 48.34 | 874,576 | -0.21(-0.43%) |
Nov 06, 2018 | 48.72 | 48.91 | 47.94 | 48.54 | 448,064 | -0.25(-0.52%) |
Nov 05, 2018 | 48.56 | 49.23 | 47.76 | 48.80 | 953,834 | +0.20(+0.41%) |
Nov 02, 2018 | 47.77 | 49.33 | 47.52 | 48.60 | 1,842,676 | +1.19(+2.50%) |
Nov 01, 2018 | 47.32 | 47.75 | 46.76 | 47.41 | 2,081,143 | +0.43(+0.92%) |
Oct 31, 2018 | 48.15 | 48.53 | 46.53 | 46.98 | 1,749,710 | -0.78(-1.63%) |
Oct 30, 2018 | 46.16 | 48.24 | 45.75 | 47.76 | 1,829,276 | +0.61(+1.29%) |
Oct 29, 2018 | 48.29 | 48.62 | 46.33 | 47.15 | 1,444,231 | -0.39(-0.82%) |
Oct 26, 2018 | 47.96 | 48.28 | 46.28 | 47.54 | 1,808,648 | -0.64(-1.33%) |
Oct 25, 2018 | 44.35 | 48.42 | 44.35 | 48.18 | 4,986,955 | +5.01(+11.62%) |
Oct 24, 2018 | 45.80 | 46.14 | 43.09 | 43.17 | 2,644,217 | -2.62(-5.73%) |
Oct 23, 2018 | 45.86 | 46.05 | 44.23 | 45.79 | 1,556,487 | -0.40(-0.86%) |
Oct 22, 2018 | 45.59 | 46.56 | 45.59 | 46.19 | 1,040,527 | +0.23(+0.49%) |
Oct 19, 2018 | 45.01 | 46.08 | 44.50 | 45.96 | 1,000,827 | +0.89(+1.97%) |
Oct 18, 2018 | 46.13 | 46.16 | 44.90 | 45.08 | 1,049,819 | -1.06(-2.30%) |
Oct 17, 2018 | 46.39 | 46.71 | 45.21 | 46.14 | 1,499,627 | +0.54(+1.19%) |
Oct 16, 2018 | 44.79 | 45.94 | 44.42 | 45.59 | 1,649,209 | +1.25(+2.82%) |
Oct 15, 2018 | 42.63 | 44.64 | 42.02 | 44.34 | 1,700,154 | +1.74(+4.08%) |
Oct 12, 2018 | 42.84 | 44.13 | 42.16 | 42.61 | 2,544,216 | +0.52(+1.23%) |
Oct 11, 2018 | 42.22 | 42.54 | 41.33 | 42.09 | 1,960,421 | +1.44(+3.54%) |
Oct 10, 2018 | 39.44 | 41.66 | 38.77 | 40.65 | 2,418,047 | +0.98(+2.46%) |
Oct 09, 2018 | 39.67 | 40.33 | 39.61 | 39.67 | 1,120,932 | -0.11(-0.27%) |
Oct 08, 2018 | 39.37 | 40.23 | 39.16 | 39.78 | 1,141,461 | -0.40(-0.99%) |
Oct 05, 2018 | 40.24 | 40.67 | 39.94 | 40.18 | 658,122 | -0.04(-0.09%) |
Oct 04, 2018 | 40.50 | 40.92 | 40.05 | 40.22 | 802,676 | -0.38(-0.94%) |
Oct 03, 2018 | 40.41 | 41.10 | 40.10 | 40.60 | 924,660 | +0.28(+0.70%) |
Oct 02, 2018 | 40.97 | 40.97 | 40.01 | 40.32 | 1,265,244 | -0.91(-2.20%) |