Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.98 | 54.02 | 52.82 | 53.62 | 1,390,700 | +1.04(+1.98%) |
Dec 28, 2018 | 53.68 | 53.78 | 51.61 | 52.58 | 948,700 | -0.63(-1.18%) |
Dec 27, 2018 | 50.85 | 53.21 | 50.61 | 53.21 | 1,458,869 | +1.51(+2.92%) |
Dec 26, 2018 | 49.46 | 51.91 | 49.16 | 51.70 | 1,471,131 | +2.65(+5.40%) |
Dec 24, 2018 | 50.00 | 50.42 | 48.00 | 49.05 | 3,451,400 | -1.59(-3.14%) |
Dec 21, 2018 | 51.93 | 52.55 | 50.41 | 50.64 | 1,850,300 | -1.41(-2.71%) |
Dec 20, 2018 | 53.09 | 53.71 | 51.49 | 52.05 | 1,362,439 | -1.48(-2.76%) |
Dec 19, 2018 | 54.06 | 55.25 | 52.81 | 53.53 | 1,207,325 | -0.36(-0.67%) |
Dec 18, 2018 | 53.81 | 54.85 | 53.27 | 53.89 | 1,143,956 | +0.58(+1.09%) |
Dec 17, 2018 | 53.77 | 54.54 | 52.37 | 53.31 | 1,219,565 | -0.71(-1.31%) |
Dec 14, 2018 | 53.64 | 55.10 | 53.50 | 54.02 | 689,900 | -0.44(-0.81%) |
Dec 13, 2018 | 55.11 | 55.82 | 54.09 | 54.46 | 756,819 | -0.45(-0.82%) |
Dec 12, 2018 | 54.45 | 55.74 | 54.00 | 54.91 | 847,646 | +1.44(+2.69%) |
Dec 11, 2018 | 54.50 | 54.99 | 53.02 | 53.47 | 852,729 | -0.11(-0.21%) |
Dec 10, 2018 | 53.17 | 54.47 | 53.04 | 53.58 | 921,587 | +0.12(+0.22%) |
Dec 07, 2018 | 56.19 | 56.32 | 53.05 | 53.46 | 1,250,200 | -2.77(-4.93%) |
Dec 06, 2018 | 54.95 | 56.25 | 54.06 | 56.23 | 1,155,072 | +0.60(+1.08%) |
Dec 04, 2018 | 57.21 | 58.50 | 55.41 | 55.63 | 1,274,600 | -1.25(-2.20%) |
Dec 03, 2018 | 57.02 | 57.39 | 55.84 | 56.88 | 822,305 | +1.66(+3.01%) |
Nov 30, 2018 | 55.86 | 56.24 | 54.62 | 55.22 | 1,269,400 | -0.76(-1.36%) |
Nov 29, 2018 | 56.39 | 56.98 | 55.41 | 55.98 | 1,103,966 | -0.77(-1.36%) |
Nov 28, 2018 | 54.76 | 57.31 | 54.32 | 56.75 | 1,430,488 | +2.61(+4.82%) |
Nov 27, 2018 | 54.35 | 54.55 | 53.43 | 54.14 | 794,075 | -0.23(-0.42%) |
Nov 26, 2018 | 53.60 | 54.57 | 53.13 | 54.37 | 894,731 | +1.47(+2.78%) |
Nov 23, 2018 | 52.19 | 53.49 | 52.18 | 52.90 | 355,800 | +0.55(+1.05%) |
Nov 21, 2018 | 52.35 | 52.35 | 52.35 | 0 | +1.44(+2.83%) | |
Nov 20, 2018 | 49.13 | 51.70 | 48.02 | 50.91 | 1,326,900 | +0.24(+0.47%) |
Nov 19, 2018 | 53.30 | 53.44 | 50.47 | 50.67 | 1,382,990 | -2.77(-5.18%) |
Nov 16, 2018 | 53.09 | 54.28 | 52.39 | 53.44 | 1,068,900 | -0.32(-0.60%) |
Nov 15, 2018 | 52.40 | 54.13 | 51.59 | 53.76 | 1,079,790 | +1.21(+2.30%) |
Nov 14, 2018 | 52.97 | 53.81 | 51.67 | 52.55 | 1,384,721 | +0.46(+0.88%) |
Nov 13, 2018 | 51.18 | 52.97 | 51.18 | 52.09 | 1,212,979 | +0.99(+1.94%) |
Nov 12, 2018 | 52.88 | 53.56 | 49.74 | 51.10 | 2,532,043 | -3.89(-7.07%) |
Nov 09, 2018 | 56.53 | 56.64 | 54.36 | 54.99 | 974,500 | -1.62(-2.86%) |
Nov 08, 2018 | 55.57 | 57.66 | 55.35 | 56.61 | 1,728,676 | +1.04(+1.87%) |
Nov 07, 2018 | 52.43 | 57.25 | 51.69 | 55.57 | 4,357,296 | +8.09(+17.04%) |
Nov 06, 2018 | 47.00 | 48.19 | 46.89 | 47.48 | 1,275,984 | +0.38(+0.81%) |
Nov 05, 2018 | 48.19 | 48.20 | 46.96 | 47.10 | 1,070,633 | -1.19(-2.46%) |
Nov 02, 2018 | 49.68 | 50.00 | 47.97 | 48.29 | 808,600 | -0.85(-1.73%) |
Nov 01, 2018 | 49.38 | 49.50 | 48.17 | 49.14 | 915,715 | +0.05(+0.10%) |
Oct 31, 2018 | 48.32 | 49.50 | 47.94 | 49.09 | 965,678 | +1.47(+3.09%) |
Oct 30, 2018 | 45.69 | 47.86 | 45.36 | 47.62 | 1,329,366 | +1.99(+4.36%) |
Oct 29, 2018 | 47.58 | 47.82 | 44.97 | 45.63 | 967,558 | -1.10(-2.35%) |
Oct 26, 2018 | 45.70 | 47.60 | 45.47 | 46.73 | 1,033,300 | +0.19(+0.41%) |
Oct 25, 2018 | 45.77 | 47.04 | 45.35 | 46.54 | 823,643 | +1.10(+2.42%) |
Oct 24, 2018 | 47.39 | 48.11 | 45.41 | 45.44 | 924,795 | -1.96(-4.14%) |
Oct 23, 2018 | 47.54 | 47.89 | 45.66 | 47.40 | 1,415,325 | -0.74(-1.54%) |
Oct 22, 2018 | 48.24 | 48.75 | 47.37 | 48.14 | 903,138 | +0.14(+0.29%) |
Oct 19, 2018 | 48.13 | 48.73 | 47.79 | 48.00 | 1,208,600 | +0.05(+0.10%) |
Oct 18, 2018 | 49.09 | 49.60 | 47.77 | 47.95 | 911,988 | -1.50(-3.03%) |
Oct 17, 2018 | 49.53 | 49.84 | 49.03 | 49.45 | 1,071,332 | +0.00(+0.00%) |
Oct 16, 2018 | 47.24 | 49.56 | 47.13 | 49.45 | 1,090,189 | +2.83(+6.07%) |
Oct 15, 2018 | 46.26 | 47.02 | 45.71 | 46.62 | 1,042,802 | +0.20(+0.43%) |
Oct 12, 2018 | 46.48 | 47.45 | 45.80 | 46.42 | 1,393,300 | +1.01(+2.22%) |
Oct 11, 2018 | 45.98 | 46.58 | 45.05 | 45.41 | 2,105,438 | -1.04(-2.24%) |
Oct 10, 2018 | 48.52 | 48.86 | 46.05 | 46.45 | 2,237,317 | -2.18(-4.48%) |
Oct 09, 2018 | 48.35 | 49.25 | 48.22 | 48.63 | 1,826,959 | +0.22(+0.45%) |
Oct 08, 2018 | 48.80 | 49.41 | 47.39 | 48.41 | 1,494,405 | -1.08(-2.18%) |
Oct 05, 2018 | 50.94 | 51.37 | 48.15 | 49.49 | 2,552,600 | -1.49(-2.92%) |
Oct 04, 2018 | 50.30 | 51.20 | 49.62 | 50.98 | 1,072,448 | +0.45(+0.89%) |
Oct 03, 2018 | 51.31 | 51.52 | 49.56 | 50.53 | 1,282,896 | -0.94(-1.83%) |
Oct 02, 2018 | 53.27 | 53.27 | 50.96 | 51.47 | 1,308,532 | -2.06(-3.85%) |