Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.51 | 47.52 | 46.73 | 47.42 | 558,143 | -0.07(-0.14%) |
Dec 28, 2018 | 47.72 | 48.04 | 46.98 | 47.49 | 574,345 | +0.10(+0.20%) |
Dec 27, 2018 | 47.63 | 47.63 | 46.25 | 47.40 | 806,597 | -0.46(-0.95%) |
Dec 26, 2018 | 46.94 | 47.96 | 46.22 | 47.85 | 1,007,400 | +1.11(+2.38%) |
Dec 24, 2018 | 49.35 | 49.42 | 46.65 | 46.74 | 526,661 | -2.68(-5.42%) |
Dec 21, 2018 | 50.17 | 51.23 | 49.38 | 49.42 | 2,003,053 | -0.68(-1.37%) |
Dec 20, 2018 | 50.87 | 51.34 | 49.94 | 50.11 | 903,065 | -0.71(-1.41%) |
Dec 19, 2018 | 51.58 | 51.76 | 50.75 | 50.82 | 767,343 | -0.74(-1.43%) |
Dec 18, 2018 | 50.44 | 51.84 | 50.37 | 51.56 | 996,980 | +1.50(+2.99%) |
Dec 17, 2018 | 52.13 | 52.37 | 49.91 | 50.06 | 778,187 | -1.99(-3.82%) |
Dec 14, 2018 | 51.17 | 52.09 | 51.17 | 52.05 | 968,194 | +0.68(+1.32%) |
Dec 13, 2018 | 50.79 | 51.56 | 50.79 | 51.37 | 680,462 | +0.62(+1.22%) |
Dec 12, 2018 | 52.26 | 52.29 | 50.64 | 50.75 | 896,784 | -1.09(-2.10%) |
Dec 11, 2018 | 51.80 | 52.19 | 51.63 | 51.84 | 1,086,442 | +0.37(+0.72%) |
Dec 10, 2018 | 52.17 | 52.17 | 50.80 | 51.48 | 1,231,522 | -0.60(-1.16%) |
Dec 07, 2018 | 52.38 | 52.38 | 51.82 | 52.08 | 834,458 | -0.43(-0.81%) |
Dec 06, 2018 | 51.32 | 52.64 | 50.74 | 52.51 | 2,019,060 | +1.20(+2.34%) |
Dec 04, 2018 | 51.99 | 52.48 | 51.24 | 51.31 | 836,359 | -0.57(-1.09%) |
Dec 03, 2018 | 52.32 | 52.32 | 51.49 | 51.87 | 1,362,634 | -0.29(-0.56%) |
Nov 30, 2018 | 52.11 | 52.48 | 51.97 | 52.17 | 1,129,220 | +0.18(+0.34%) |
Nov 29, 2018 | 52.42 | 52.75 | 51.59 | 51.99 | 728,654 | -0.37(-0.70%) |
Nov 28, 2018 | 51.83 | 52.48 | 51.59 | 52.36 | 783,157 | +0.40(+0.78%) |
Nov 27, 2018 | 51.74 | 52.05 | 51.49 | 51.96 | 411,053 | +0.18(+0.35%) |
Nov 26, 2018 | 51.81 | 52.16 | 51.55 | 51.77 | 369,051 | -0.07(-0.14%) |
Nov 23, 2018 | 51.69 | 52.15 | 51.36 | 51.85 | 167,573 | +0.00(+0.00%) |
Nov 21, 2018 | 51.85 | 51.85 | 51.85 | 0 | +0.32(+0.61%) | |
Nov 20, 2018 | 51.77 | 52.32 | 51.46 | 51.53 | 455,614 | -0.48(-0.93%) |
Nov 19, 2018 | 51.77 | 52.17 | 51.41 | 52.02 | 357,355 | +0.22(+0.42%) |
Nov 16, 2018 | 51.27 | 51.80 | 50.96 | 51.80 | 550,480 | +0.52(+1.01%) |
Nov 15, 2018 | 51.51 | 51.56 | 50.75 | 51.27 | 333,976 | -0.49(-0.95%) |
Nov 14, 2018 | 51.85 | 52.17 | 51.48 | 51.77 | 550,562 | +0.12(+0.23%) |
Nov 13, 2018 | 52.38 | 52.63 | 51.50 | 51.65 | 777,861 | -0.70(-1.33%) |
Nov 12, 2018 | 52.26 | 52.89 | 52.20 | 52.34 | 651,020 | +0.10(+0.20%) |
Nov 09, 2018 | 51.75 | 52.32 | 51.67 | 52.24 | 503,947 | +0.37(+0.71%) |
Nov 08, 2018 | 51.68 | 52.00 | 51.04 | 51.88 | 392,709 | +0.03(+0.06%) |
Nov 07, 2018 | 51.29 | 51.90 | 50.77 | 51.85 | 495,021 | +0.73(+1.43%) |
Nov 06, 2018 | 51.08 | 51.20 | 50.68 | 51.11 | 622,082 | +0.01(+0.01%) |
Nov 05, 2018 | 50.11 | 51.27 | 50.08 | 51.11 | 649,159 | +1.06(+2.11%) |
Nov 02, 2018 | 50.89 | 50.93 | 49.88 | 50.05 | 904,321 | -0.73(-1.44%) |
Nov 01, 2018 | 50.20 | 51.07 | 50.20 | 50.78 | 971,138 | +0.41(+0.81%) |
Oct 31, 2018 | 50.85 | 50.85 | 49.39 | 50.37 | 1,112,721 | -0.47(-0.92%) |
Oct 30, 2018 | 49.82 | 51.74 | 49.79 | 50.84 | 1,607,260 | +1.23(+2.48%) |
Oct 29, 2018 | 49.20 | 49.80 | 49.20 | 49.61 | 709,877 | +0.79(+1.61%) |
Oct 26, 2018 | 49.83 | 50.03 | 48.55 | 48.82 | 628,996 | -1.22(-2.45%) |
Oct 25, 2018 | 49.80 | 50.22 | 49.36 | 50.05 | 575,805 | +0.31(+0.62%) |
Oct 24, 2018 | 49.17 | 50.08 | 49.06 | 49.74 | 1,020,623 | +0.61(+1.25%) |
Oct 23, 2018 | 48.90 | 49.55 | 48.54 | 49.13 | 572,129 | -0.02(-0.04%) |
Oct 22, 2018 | 49.87 | 50.11 | 49.08 | 49.15 | 393,535 | -0.48(-0.97%) |
Oct 19, 2018 | 49.63 | 49.87 | 49.49 | 49.63 | 776,060 | +0.12(+0.24%) |
Oct 18, 2018 | 49.75 | 50.01 | 49.43 | 49.52 | 877,316 | -0.20(-0.40%) |
Oct 17, 2018 | 49.93 | 50.10 | 49.39 | 49.71 | 464,413 | -0.19(-0.38%) |
Oct 16, 2018 | 49.01 | 50.11 | 48.50 | 49.90 | 340,687 | +1.13(+2.32%) |
Oct 15, 2018 | 48.21 | 49.27 | 48.18 | 48.77 | 413,564 | +0.56(+1.16%) |
Oct 12, 2018 | 48.83 | 48.96 | 47.94 | 48.21 | 689,907 | -0.41(-0.84%) |
Oct 11, 2018 | 49.74 | 50.19 | 48.58 | 48.62 | 1,168,847 | -1.06(-2.13%) |
Oct 10, 2018 | 49.84 | 50.62 | 49.64 | 49.68 | 1,032,784 | -0.15(-0.29%) |
Oct 09, 2018 | 49.74 | 50.08 | 49.35 | 49.82 | 719,369 | +0.12(+0.25%) |
Oct 08, 2018 | 49.33 | 50.01 | 49.23 | 49.70 | 873,138 | +0.37(+0.75%) |
Oct 05, 2018 | 48.99 | 49.68 | 48.92 | 49.33 | 404,560 | +0.34(+0.68%) |
Oct 04, 2018 | 48.82 | 49.12 | 48.44 | 48.99 | 548,953 | -0.16(-0.33%) |
Oct 03, 2018 | 49.25 | 49.65 | 48.80 | 49.15 | 474,180 | -0.15(-0.31%) |
Oct 02, 2018 | 49.28 | 49.46 | 48.88 | 49.31 | 471,901 | +0.05(+0.10%) |