Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.10 | 53.41 | 51.97 | 52.41 | 851,781 | +0.36(+0.70%) |
Dec 28, 2018 | 51.88 | 52.73 | 51.22 | 52.05 | 578,057 | +0.38(+0.74%) |
Dec 27, 2018 | 51.54 | 51.70 | 49.40 | 51.67 | 690,277 | -0.60(-1.14%) |
Dec 26, 2018 | 49.44 | 52.33 | 48.91 | 52.27 | 1,138,134 | +3.15(+6.41%) |
Dec 24, 2018 | 48.99 | 50.41 | 48.46 | 49.12 | 555,183 | -0.46(-0.93%) |
Dec 21, 2018 | 50.85 | 51.34 | 49.20 | 49.58 | 1,254,466 | -1.10(-2.18%) |
Dec 20, 2018 | 51.81 | 52.43 | 49.35 | 50.69 | 1,175,309 | -1.61(-3.08%) |
Dec 19, 2018 | 53.14 | 53.99 | 51.93 | 52.30 | 1,007,008 | -0.69(-1.30%) |
Dec 18, 2018 | 52.83 | 53.82 | 52.73 | 52.98 | 1,007,078 | +0.37(+0.71%) |
Dec 17, 2018 | 53.40 | 53.76 | 52.12 | 52.61 | 1,191,517 | -0.79(-1.47%) |
Dec 14, 2018 | 54.09 | 55.75 | 53.29 | 53.40 | 1,083,844 | -1.49(-2.72%) |
Dec 13, 2018 | 55.41 | 55.82 | 54.15 | 54.89 | 1,004,125 | -0.28(-0.51%) |
Dec 12, 2018 | 55.70 | 56.10 | 54.64 | 55.17 | 941,898 | -0.42(-0.75%) |
Dec 11, 2018 | 55.04 | 56.08 | 54.27 | 55.59 | 744,871 | +0.91(+1.67%) |
Dec 10, 2018 | 54.30 | 54.89 | 52.67 | 54.68 | 1,663,164 | +0.68(+1.26%) |
Dec 07, 2018 | 57.84 | 58.36 | 53.34 | 54.00 | 2,261,287 | -4.45(-7.62%) |
Dec 06, 2018 | 58.30 | 58.69 | 56.36 | 58.45 | 2,237,783 | +1.32(+2.31%) |
Dec 04, 2018 | 57.63 | 59.14 | 56.74 | 57.13 | 1,595,267 | -1.29(-2.22%) |
Dec 03, 2018 | 58.50 | 58.77 | 57.45 | 58.42 | 1,383,318 | +0.40(+0.69%) |
Nov 30, 2018 | 56.11 | 58.12 | 56.11 | 58.02 | 1,725,111 | +1.92(+3.42%) |
Nov 29, 2018 | 55.97 | 56.87 | 55.90 | 56.11 | 1,714,905 | -0.39(-0.69%) |
Nov 28, 2018 | 54.65 | 56.73 | 53.81 | 56.49 | 3,473,311 | +3.32(+6.25%) |
Nov 27, 2018 | 52.88 | 56.11 | 52.23 | 53.17 | 8,756,378 | +7.04(+15.26%) |
Nov 26, 2018 | 46.90 | 47.18 | 46.03 | 46.13 | 674,131 | -0.52(-1.12%) |
Nov 23, 2018 | 46.07 | 46.85 | 45.92 | 46.66 | 443,682 | +0.64(+1.40%) |
Nov 21, 2018 | 46.02 | 46.02 | 46.02 | 0 | +1.55(+3.48%) | |
Nov 20, 2018 | 45.81 | 46.39 | 44.40 | 44.47 | 1,693,586 | -1.86(-4.00%) |
Nov 19, 2018 | 47.45 | 47.45 | 46.15 | 46.32 | 1,303,634 | -1.13(-2.38%) |
Nov 16, 2018 | 47.55 | 47.81 | 46.68 | 47.45 | 839,957 | -0.60(-1.24%) |
Nov 15, 2018 | 47.75 | 48.14 | 46.94 | 48.05 | 751,457 | +0.32(+0.66%) |
Nov 14, 2018 | 48.87 | 48.95 | 47.49 | 47.73 | 763,525 | -0.60(-1.24%) |
Nov 13, 2018 | 48.18 | 48.71 | 47.94 | 48.33 | 919,262 | +0.41(+0.85%) |
Nov 12, 2018 | 47.88 | 48.66 | 47.42 | 47.92 | 723,559 | -0.03(-0.06%) |
Nov 09, 2018 | 48.26 | 48.86 | 47.67 | 47.95 | 1,948,113 | -0.31(-0.64%) |
Nov 08, 2018 | 48.23 | 48.85 | 47.98 | 48.26 | 1,138,758 | -0.06(-0.13%) |
Nov 07, 2018 | 48.78 | 48.82 | 48.21 | 48.32 | 874,793 | -0.21(-0.43%) |
Nov 06, 2018 | 48.70 | 48.89 | 47.92 | 48.53 | 448,175 | -0.25(-0.52%) |
Nov 05, 2018 | 48.55 | 49.22 | 47.74 | 48.78 | 954,070 | +0.20(+0.41%) |
Nov 02, 2018 | 47.76 | 49.31 | 47.51 | 48.59 | 1,843,132 | +1.19(+2.50%) |
Nov 01, 2018 | 47.31 | 47.73 | 46.75 | 47.40 | 2,081,658 | +0.43(+0.92%) |
Oct 31, 2018 | 48.13 | 48.51 | 46.52 | 46.97 | 1,750,143 | -0.78(-1.63%) |
Oct 30, 2018 | 46.15 | 48.23 | 45.73 | 47.74 | 1,829,729 | +0.61(+1.29%) |
Oct 29, 2018 | 48.28 | 48.61 | 46.31 | 47.14 | 1,444,588 | -0.39(-0.82%) |
Oct 26, 2018 | 47.95 | 48.27 | 46.27 | 47.53 | 1,809,096 | -0.64(-1.33%) |
Oct 25, 2018 | 44.34 | 48.40 | 44.34 | 48.17 | 4,988,190 | +5.01(+11.62%) |
Oct 24, 2018 | 45.79 | 46.13 | 43.07 | 43.16 | 2,644,872 | -2.62(-5.73%) |
Oct 23, 2018 | 45.85 | 46.03 | 44.21 | 45.78 | 1,556,872 | -0.40(-0.86%) |
Oct 22, 2018 | 45.58 | 46.55 | 45.58 | 46.18 | 1,040,784 | +0.23(+0.49%) |
Oct 19, 2018 | 45.00 | 46.07 | 44.49 | 45.95 | 1,001,075 | +0.89(+1.97%) |
Oct 18, 2018 | 46.12 | 46.15 | 44.88 | 45.07 | 1,050,079 | -1.06(-2.30%) |
Oct 17, 2018 | 46.38 | 46.69 | 45.20 | 46.12 | 1,499,998 | +0.54(+1.19%) |
Oct 16, 2018 | 44.78 | 45.92 | 44.41 | 45.58 | 1,649,617 | +1.25(+2.82%) |
Oct 15, 2018 | 42.62 | 44.63 | 42.01 | 44.33 | 1,700,575 | +1.74(+4.08%) |
Oct 12, 2018 | 42.83 | 44.12 | 42.15 | 42.59 | 2,544,846 | +0.52(+1.23%) |
Oct 11, 2018 | 42.21 | 42.53 | 41.32 | 42.08 | 1,960,906 | +1.44(+3.54%) |
Oct 10, 2018 | 39.43 | 41.64 | 38.76 | 40.64 | 2,418,646 | +0.98(+2.46%) |
Oct 09, 2018 | 39.66 | 40.32 | 39.60 | 39.66 | 1,121,210 | -0.11(-0.27%) |
Oct 08, 2018 | 39.36 | 40.22 | 39.15 | 39.77 | 1,141,744 | -0.40(-0.99%) |
Oct 05, 2018 | 40.23 | 40.66 | 39.93 | 40.17 | 658,285 | -0.04(-0.09%) |
Oct 04, 2018 | 40.49 | 40.91 | 40.04 | 40.21 | 802,874 | -0.38(-0.94%) |
Oct 03, 2018 | 40.40 | 41.09 | 40.09 | 40.59 | 924,889 | +0.28(+0.70%) |
Oct 02, 2018 | 40.96 | 40.96 | 40.00 | 40.31 | 1,265,557 | -0.91(-2.20%) |