Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 51.27 | 51.27 | 50.05 | 50.58 | 206,993 | +0.06(+0.11%) |
Dec 28, 2018 | 50.77 | 51.39 | 50.23 | 50.53 | 154,262 | -0.21(-0.42%) |
Dec 27, 2018 | 49.46 | 50.80 | 48.97 | 50.74 | 157,945 | +0.68(+1.35%) |
Dec 26, 2018 | 49.46 | 50.12 | 48.60 | 50.06 | 221,820 | +1.88(+3.89%) |
Dec 24, 2018 | 49.41 | 49.63 | 48.07 | 48.19 | 91,192 | -1.17(-2.37%) |
Dec 21, 2018 | 49.76 | 50.87 | 49.13 | 49.36 | 335,820 | -0.48(-0.97%) |
Dec 20, 2018 | 49.74 | 50.39 | 48.90 | 49.84 | 171,150 | +0.30(+0.61%) |
Dec 19, 2018 | 49.66 | 50.09 | 49.00 | 49.54 | 218,193 | +0.15(+0.31%) |
Dec 18, 2018 | 50.03 | 50.23 | 48.94 | 49.38 | 175,693 | -0.21(-0.43%) |
Dec 17, 2018 | 51.10 | 51.47 | 49.24 | 49.60 | 264,215 | -1.96(-3.81%) |
Dec 14, 2018 | 51.83 | 52.38 | 51.43 | 51.56 | 237,907 | -0.72(-1.37%) |
Dec 13, 2018 | 52.01 | 52.98 | 51.88 | 52.28 | 198,476 | +0.14(+0.26%) |
Dec 12, 2018 | 52.34 | 52.97 | 51.30 | 52.14 | 217,582 | +0.32(+0.62%) |
Dec 11, 2018 | 53.54 | 53.54 | 51.34 | 51.82 | 177,352 | -0.69(-1.31%) |
Dec 10, 2018 | 52.36 | 52.74 | 51.71 | 52.51 | 143,283 | +0.51(+0.99%) |
Dec 07, 2018 | 52.64 | 53.40 | 51.79 | 52.00 | 231,703 | -0.30(-0.57%) |
Dec 06, 2018 | 52.94 | 53.12 | 50.64 | 52.30 | 415,387 | -1.57(-2.91%) |
Dec 04, 2018 | 54.68 | 54.93 | 53.67 | 53.86 | 166,049 | -1.00(-1.82%) |
Dec 03, 2018 | 55.26 | 55.26 | 53.94 | 54.86 | 182,037 | +0.61(+1.12%) |
Nov 30, 2018 | 54.03 | 54.55 | 53.73 | 54.25 | 189,106 | +0.25(+0.47%) |
Nov 29, 2018 | 53.20 | 54.07 | 52.94 | 54.00 | 110,259 | +0.47(+0.89%) |
Nov 28, 2018 | 52.92 | 53.73 | 52.80 | 53.52 | 138,739 | +0.63(+1.19%) |
Nov 27, 2018 | 52.13 | 53.00 | 52.04 | 52.90 | 101,167 | +0.46(+0.89%) |
Nov 26, 2018 | 52.09 | 52.80 | 51.90 | 52.43 | 157,503 | +1.17(+2.28%) |
Nov 23, 2018 | 51.03 | 51.56 | 50.17 | 51.26 | 58,934 | -0.30(-0.58%) |
Nov 21, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.73(+1.43%) | |
Nov 20, 2018 | 50.26 | 51.02 | 49.73 | 50.84 | 171,354 | +0.15(+0.31%) |
Nov 19, 2018 | 50.48 | 50.88 | 50.11 | 50.68 | 216,557 | -0.06(-0.11%) |
Nov 16, 2018 | 50.18 | 50.81 | 49.66 | 50.74 | 205,626 | +0.55(+1.10%) |
Nov 15, 2018 | 49.22 | 50.42 | 49.00 | 50.19 | 120,302 | +0.73(+1.48%) |
Nov 14, 2018 | 49.74 | 50.45 | 48.76 | 49.45 | 224,877 | +0.02(+0.04%) |
Nov 13, 2018 | 50.49 | 50.62 | 49.01 | 49.44 | 244,174 | -0.81(-1.61%) |
Nov 12, 2018 | 51.15 | 51.26 | 50.11 | 50.25 | 239,543 | -0.88(-1.72%) |
Nov 09, 2018 | 51.41 | 51.52 | 50.28 | 51.12 | 160,564 | -0.50(-0.97%) |
Nov 08, 2018 | 51.58 | 51.99 | 50.74 | 51.63 | 231,947 | +0.31(+0.60%) |
Nov 07, 2018 | 48.11 | 51.35 | 48.11 | 51.32 | 296,184 | +3.52(+7.37%) |
Nov 06, 2018 | 49.39 | 49.39 | 47.31 | 47.79 | 645,751 | -5.06(-9.57%) |
Nov 05, 2018 | 51.39 | 53.07 | 51.39 | 52.85 | 315,635 | +1.30(+2.53%) |
Nov 02, 2018 | 51.21 | 52.13 | 50.69 | 51.55 | 162,533 | +0.67(+1.31%) |
Nov 01, 2018 | 50.15 | 50.96 | 49.83 | 50.88 | 152,764 | +1.49(+3.01%) |
Oct 31, 2018 | 50.72 | 50.82 | 49.36 | 49.40 | 160,355 | -1.09(-2.16%) |
Oct 30, 2018 | 49.14 | 50.60 | 48.58 | 50.49 | 132,843 | +1.33(+2.71%) |
Oct 29, 2018 | 50.17 | 50.47 | 48.88 | 49.16 | 129,887 | +0.02(+0.04%) |
Oct 26, 2018 | 49.31 | 49.64 | 48.55 | 49.14 | 140,986 | -0.71(-1.43%) |
Oct 25, 2018 | 49.73 | 50.39 | 49.02 | 49.85 | 216,415 | +0.90(+1.83%) |
Oct 24, 2018 | 49.88 | 50.20 | 48.94 | 48.95 | 138,336 | -0.63(-1.27%) |
Oct 23, 2018 | 49.43 | 49.98 | 48.68 | 49.58 | 146,133 | -0.69(-1.36%) |
Oct 22, 2018 | 50.66 | 50.66 | 49.53 | 50.27 | 115,297 | +0.42(+0.83%) |
Oct 19, 2018 | 49.18 | 49.90 | 49.10 | 49.85 | 177,967 | +0.52(+1.06%) |
Oct 18, 2018 | 49.87 | 49.99 | 48.93 | 49.33 | 179,814 | -0.71(-1.43%) |
Oct 17, 2018 | 49.90 | 50.50 | 49.45 | 50.04 | 129,733 | -0.32(-0.63%) |
Oct 16, 2018 | 49.59 | 50.76 | 49.41 | 50.36 | 148,905 | +1.14(+2.31%) |
Oct 15, 2018 | 48.26 | 49.45 | 48.06 | 49.22 | 250,180 | +0.83(+1.72%) |
Oct 12, 2018 | 48.60 | 48.60 | 47.95 | 48.39 | 210,598 | +0.39(+0.80%) |
Oct 11, 2018 | 49.42 | 49.42 | 47.88 | 48.01 | 317,170 | -1.79(-3.59%) |
Oct 10, 2018 | 50.60 | 50.86 | 49.74 | 49.79 | 219,634 | -1.11(-2.18%) |
Oct 09, 2018 | 51.08 | 51.32 | 50.51 | 50.90 | 144,954 | +0.02(+0.04%) |
Oct 08, 2018 | 50.10 | 50.95 | 49.82 | 50.88 | 110,526 | +0.51(+1.02%) |
Oct 05, 2018 | 50.68 | 50.86 | 49.53 | 50.37 | 183,561 | -0.17(-0.34%) |
Oct 04, 2018 | 52.26 | 52.26 | 50.37 | 50.55 | 207,322 | -2.22(-4.21%) |
Oct 03, 2018 | 53.13 | 53.43 | 52.56 | 52.77 | 131,376 | -0.14(-0.27%) |
Oct 02, 2018 | 52.66 | 53.04 | 52.35 | 52.91 | 164,847 | +0.40(+0.75%) |