Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.46 | 51.57 | 49.79 | 51.31 | 66,800 | +0.91(+1.81%) |
Dec 28, 2018 | 50.01 | 51.00 | 49.29 | 50.40 | 57,200 | +0.65(+1.31%) |
Dec 27, 2018 | 48.42 | 49.81 | 47.08 | 49.75 | 62,522 | +0.95(+1.95%) |
Dec 26, 2018 | 48.70 | 49.38 | 48.04 | 48.80 | 121,138 | +0.49(+1.01%) |
Dec 24, 2018 | 48.54 | 49.13 | 48.13 | 48.31 | 52,900 | -0.54(-1.11%) |
Dec 21, 2018 | 49.31 | 51.11 | 48.20 | 48.85 | 152,000 | -0.47(-0.95%) |
Dec 20, 2018 | 49.32 | 49.73 | 47.78 | 49.32 | 59,557 | +0.01(+0.02%) |
Dec 19, 2018 | 50.01 | 50.92 | 48.87 | 49.31 | 88,546 | -0.66(-1.32%) |
Dec 18, 2018 | 50.39 | 50.58 | 48.00 | 49.97 | 91,643 | +0.06(+0.12%) |
Dec 17, 2018 | 51.21 | 51.21 | 49.52 | 49.91 | 153,984 | -1.30(-2.54%) |
Dec 14, 2018 | 51.99 | 52.69 | 51.19 | 51.21 | 92,800 | -1.00(-1.92%) |
Dec 13, 2018 | 52.85 | 53.18 | 51.74 | 52.21 | 122,560 | -0.70(-1.32%) |
Dec 12, 2018 | 51.72 | 53.45 | 51.02 | 52.91 | 89,959 | +1.54(+3.00%) |
Dec 11, 2018 | 52.42 | 52.73 | 51.26 | 51.37 | 70,331 | -0.35(-0.68%) |
Dec 10, 2018 | 52.12 | 52.80 | 51.13 | 51.72 | 110,505 | -0.39(-0.75%) |
Dec 07, 2018 | 51.64 | 52.73 | 50.23 | 52.11 | 79,700 | +0.48(+0.93%) |
Dec 06, 2018 | 52.73 | 52.73 | 50.04 | 51.63 | 186,602 | -1.60(-3.01%) |
Dec 04, 2018 | 55.76 | 56.04 | 53.00 | 53.23 | 90,200 | -2.74(-4.90%) |
Dec 03, 2018 | 56.00 | 56.36 | 55.59 | 55.97 | 74,172 | +0.30(+0.54%) |
Nov 30, 2018 | 54.86 | 55.77 | 54.27 | 55.67 | 97,700 | +0.82(+1.49%) |
Nov 29, 2018 | 55.23 | 55.38 | 54.50 | 54.85 | 94,567 | -0.37(-0.67%) |
Nov 28, 2018 | 54.11 | 55.53 | 54.00 | 55.22 | 98,030 | +1.14(+2.11%) |
Nov 27, 2018 | 53.62 | 54.33 | 52.86 | 54.08 | 82,414 | +0.19(+0.35%) |
Nov 26, 2018 | 53.40 | 54.27 | 52.77 | 53.89 | 37,688 | +0.75(+1.41%) |
Nov 23, 2018 | 53.39 | 54.36 | 53.14 | 53.14 | 36,200 | -0.40(-0.75%) |
Nov 21, 2018 | 53.54 | 53.54 | 53.54 | 0 | +0.48(+0.90%) | |
Nov 20, 2018 | 53.56 | 53.96 | 52.21 | 53.06 | 100,227 | -0.95(-1.76%) |
Nov 19, 2018 | 53.79 | 54.61 | 53.35 | 54.01 | 106,206 | +0.22(+0.41%) |
Nov 16, 2018 | 53.56 | 54.29 | 52.75 | 53.79 | 68,100 | -0.27(-0.50%) |
Nov 15, 2018 | 52.78 | 54.32 | 52.78 | 54.06 | 181,157 | +0.98(+1.85%) |
Nov 14, 2018 | 52.47 | 53.80 | 51.92 | 53.08 | 149,457 | +0.99(+1.90%) |
Nov 13, 2018 | 53.11 | 53.52 | 52.00 | 52.09 | 87,239 | -0.86(-1.62%) |
Nov 12, 2018 | 53.32 | 54.24 | 52.71 | 52.95 | 113,673 | -0.42(-0.79%) |
Nov 09, 2018 | 55.52 | 57.00 | 53.30 | 53.37 | 175,000 | -2.17(-3.91%) |
Nov 08, 2018 | 54.80 | 55.82 | 54.48 | 55.54 | 105,007 | +0.69(+1.26%) |
Nov 07, 2018 | 53.87 | 55.15 | 53.23 | 54.85 | 121,302 | +1.28(+2.39%) |
Nov 06, 2018 | 52.94 | 54.24 | 52.40 | 53.57 | 86,272 | +0.52(+0.98%) |
Nov 05, 2018 | 52.89 | 53.56 | 52.27 | 53.05 | 73,041 | +0.23(+0.44%) |
Nov 02, 2018 | 53.74 | 54.26 | 52.20 | 52.82 | 145,500 | -0.93(-1.73%) |
Nov 01, 2018 | 54.49 | 54.75 | 53.56 | 53.75 | 134,998 | -0.74(-1.36%) |
Oct 31, 2018 | 50.00 | 55.30 | 46.77 | 54.49 | 440,336 | +7.69(+16.43%) |
Oct 30, 2018 | 45.67 | 46.93 | 45.67 | 46.80 | 108,467 | +1.25(+2.74%) |
Oct 29, 2018 | 46.73 | 46.96 | 45.04 | 45.55 | 55,892 | -0.67(-1.45%) |
Oct 26, 2018 | 46.36 | 47.26 | 45.98 | 46.22 | 68,100 | -0.65(-1.39%) |
Oct 25, 2018 | 46.44 | 47.19 | 46.44 | 46.87 | 65,572 | +0.69(+1.49%) |
Oct 24, 2018 | 48.44 | 48.70 | 46.11 | 46.18 | 115,015 | -2.15(-4.45%) |
Oct 23, 2018 | 48.32 | 49.34 | 47.75 | 48.33 | 201,610 | -0.51(-1.04%) |
Oct 22, 2018 | 46.27 | 48.92 | 46.27 | 48.84 | 147,844 | +2.56(+5.53%) |
Oct 19, 2018 | 45.93 | 46.39 | 45.93 | 46.28 | 74,500 | +0.52(+1.14%) |
Oct 18, 2018 | 47.63 | 48.20 | 45.70 | 45.76 | 76,416 | -2.09(-4.37%) |
Oct 17, 2018 | 47.41 | 47.99 | 46.00 | 47.85 | 97,743 | +0.29(+0.61%) |
Oct 16, 2018 | 46.29 | 47.71 | 45.96 | 47.56 | 65,594 | +1.49(+3.23%) |
Oct 15, 2018 | 46.43 | 46.66 | 45.96 | 46.07 | 101,489 | -0.36(-0.78%) |
Oct 12, 2018 | 48.84 | 49.08 | 46.30 | 46.43 | 162,100 | -1.86(-3.85%) |
Oct 11, 2018 | 49.91 | 49.98 | 48.17 | 48.29 | 240,963 | -1.80(-3.59%) |
Oct 10, 2018 | 50.31 | 51.70 | 49.53 | 50.09 | 472,658 | -0.19(-0.38%) |
Oct 09, 2018 | 49.70 | 50.95 | 49.70 | 50.28 | 136,513 | +0.57(+1.15%) |
Oct 08, 2018 | 48.63 | 50.42 | 48.58 | 49.71 | 235,069 | +1.16(+2.39%) |
Oct 05, 2018 | 48.50 | 49.38 | 48.17 | 48.55 | 180,400 | +0.05(+0.10%) |
Oct 04, 2018 | 48.42 | 48.69 | 48.05 | 48.50 | 123,622 | +0.07(+0.14%) |
Oct 03, 2018 | 49.10 | 49.48 | 48.35 | 48.43 | 65,831 | -0.57(-1.16%) |
Oct 02, 2018 | 49.14 | 49.22 | 48.59 | 49.00 | 42,941 | -0.11(-0.22%) |