Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.26 | 48.35 | 47.57 | 48.27 | 63,910 | +0.44(+0.93%) |
Dec 28, 2018 | 47.96 | 48.53 | 47.54 | 47.83 | 146,611 | -0.08(-0.18%) |
Dec 27, 2018 | 47.00 | 47.92 | 46.23 | 47.92 | 67,479 | +0.12(+0.26%) |
Dec 26, 2018 | 45.57 | 47.81 | 45.39 | 47.79 | 64,622 | +2.09(+4.58%) |
Dec 24, 2018 | 46.35 | 46.46 | 45.68 | 45.70 | 15,712 | -1.12(-2.39%) |
Dec 21, 2018 | 48.20 | 48.57 | 46.73 | 46.82 | 66,989 | -1.04(-2.18%) |
Dec 20, 2018 | 48.57 | 48.82 | 47.48 | 47.87 | 240,361 | -0.73(-1.50%) |
Dec 19, 2018 | 49.44 | 50.09 | 48.51 | 48.59 | 36,268 | -0.93(-1.88%) |
Dec 18, 2018 | 49.77 | 50.05 | 49.37 | 49.53 | 18,421 | +0.21(+0.42%) |
Dec 17, 2018 | 49.83 | 50.53 | 49.15 | 49.32 | 73,268 | -0.98(-1.95%) |
Dec 14, 2018 | 50.45 | 51.21 | 50.18 | 50.30 | 27,920 | -0.91(-1.78%) |
Dec 13, 2018 | 52.11 | 52.11 | 51.16 | 51.21 | 24,600 | -0.62(-1.20%) |
Dec 12, 2018 | 52.00 | 52.42 | 51.83 | 51.84 | 14,280 | +0.49(+0.95%) |
Dec 11, 2018 | 52.09 | 52.49 | 51.08 | 51.35 | 40,040 | -0.23(-0.44%) |
Dec 10, 2018 | 51.87 | 51.87 | 50.87 | 51.57 | 21,243 | -0.41(-0.79%) |
Dec 07, 2018 | 53.06 | 53.53 | 51.76 | 51.99 | 49,896 | -1.12(-2.11%) |
Dec 06, 2018 | 52.79 | 53.15 | 51.94 | 53.11 | 17,097 | -0.60(-1.12%) |
Dec 04, 2018 | 54.88 | 54.88 | 53.71 | 53.71 | 21,020 | -2.18(-3.89%) |
Dec 03, 2018 | 56.09 | 56.09 | 55.36 | 55.89 | 10,118 | +0.41(+0.75%) |
Nov 30, 2018 | 55.41 | 55.47 | 55.03 | 55.47 | 19,215 | +0.24(+0.44%) |
Nov 29, 2018 | 54.97 | 55.63 | 54.86 | 55.23 | 9,892 | +0.35(+0.64%) |
Nov 28, 2018 | 54.31 | 54.87 | 53.39 | 54.87 | 6,807 | +1.08(+2.01%) |
Nov 27, 2018 | 54.03 | 54.25 | 53.79 | 53.79 | 6,984 | -0.71(-1.30%) |
Nov 26, 2018 | 54.61 | 54.61 | 54.24 | 54.50 | 57,491 | +0.54(+1.00%) |
Nov 23, 2018 | 54.01 | 54.01 | 53.96 | 53.96 | 530 | +0.15(+0.28%) |
Nov 21, 2018 | 53.81 | 53.81 | 53.81 | 0 | +0.81(+1.53%) | |
Nov 20, 2018 | 53.43 | 53.77 | 52.98 | 53.00 | 10,752 | -1.19(-2.19%) |
Nov 19, 2018 | 54.61 | 54.95 | 54.00 | 54.19 | 77,666 | -0.71(-1.29%) |
Nov 16, 2018 | 54.75 | 55.12 | 54.62 | 54.90 | 16,243 | -0.11(-0.20%) |
Nov 15, 2018 | 54.20 | 55.11 | 53.97 | 55.00 | 12,850 | +0.48(+0.89%) |
Nov 14, 2018 | 55.53 | 55.63 | 54.45 | 54.52 | 12,219 | -0.24(-0.43%) |
Nov 13, 2018 | 55.22 | 55.63 | 54.76 | 54.76 | 82,106 | -0.05(-0.09%) |
Nov 12, 2018 | 55.72 | 55.72 | 54.80 | 54.80 | 8,089 | -0.98(-1.76%) |
Nov 09, 2018 | 56.13 | 56.13 | 55.40 | 55.78 | 14,756 | -0.75(-1.33%) |
Nov 08, 2018 | 56.65 | 56.89 | 56.38 | 56.54 | 24,696 | -0.25(-0.45%) |
Nov 07, 2018 | 56.43 | 56.82 | 56.09 | 56.79 | 30,615 | +0.90(+1.62%) |
Nov 06, 2018 | 55.84 | 55.96 | 55.63 | 55.89 | 17,336 | +0.25(+0.46%) |
Nov 05, 2018 | 55.99 | 55.99 | 55.40 | 55.63 | 12,655 | +0.16(+0.28%) |
Nov 02, 2018 | 55.50 | 55.89 | 55.01 | 55.48 | 11,996 | +0.26(+0.47%) |
Nov 01, 2018 | 54.29 | 55.26 | 54.08 | 55.22 | 17,267 | +1.31(+2.43%) |
Oct 31, 2018 | 54.13 | 54.44 | 53.91 | 53.91 | 13,634 | +0.19(+0.35%) |
Oct 30, 2018 | 52.66 | 53.72 | 52.58 | 53.72 | 15,406 | +1.25(+2.38%) |
Oct 29, 2018 | 53.46 | 53.72 | 52.32 | 52.47 | 11,159 | -0.22(-0.42%) |
Oct 26, 2018 | 52.62 | 53.36 | 52.06 | 52.69 | 38,112 | -0.51(-0.95%) |
Oct 25, 2018 | 52.61 | 53.48 | 52.59 | 53.20 | 21,478 | +0.89(+1.71%) |
Oct 24, 2018 | 54.39 | 54.40 | 52.31 | 52.31 | 20,486 | -2.08(-3.82%) |
Oct 23, 2018 | 54.00 | 54.63 | 53.26 | 54.38 | 36,180 | -0.27(-0.50%) |
Oct 22, 2018 | 55.08 | 55.08 | 54.51 | 54.66 | 13,936 | -0.12(-0.22%) |
Oct 19, 2018 | 55.43 | 55.57 | 54.76 | 54.77 | 13,376 | -0.44(-0.80%) |
Oct 18, 2018 | 55.92 | 56.22 | 55.07 | 55.22 | 22,663 | -0.93(-1.66%) |
Oct 17, 2018 | 56.28 | 56.28 | 55.66 | 56.15 | 17,450 | -0.23(-0.40%) |
Oct 16, 2018 | 55.05 | 56.38 | 55.05 | 56.38 | 21,313 | +1.17(+2.12%) |
Oct 15, 2018 | 54.77 | 55.47 | 54.77 | 55.21 | 15,325 | +0.26(+0.48%) |
Oct 12, 2018 | 55.73 | 55.73 | 54.08 | 54.94 | 68,475 | +0.12(+0.22%) |
Oct 11, 2018 | 55.62 | 55.94 | 54.76 | 54.82 | 23,242 | -1.07(-1.92%) |
Oct 10, 2018 | 57.21 | 57.22 | 55.84 | 55.89 | 27,240 | -1.50(-2.61%) |
Oct 09, 2018 | 57.63 | 57.77 | 57.37 | 57.39 | 15,676 | -0.42(-0.73%) |
Oct 08, 2018 | 57.59 | 57.89 | 57.30 | 57.82 | 5,592 | +0.07(+0.11%) |
Oct 05, 2018 | 58.28 | 58.28 | 57.36 | 57.75 | 24,629 | -0.44(-0.76%) |
Oct 04, 2018 | 58.61 | 58.65 | 58.03 | 58.19 | 11,435 | -0.64(-1.08%) |
Oct 03, 2018 | 58.87 | 59.11 | 58.56 | 58.83 | 11,277 | +0.36(+0.62%) |
Oct 02, 2018 | 58.90 | 58.90 | 58.47 | 58.47 | 14,452 | -0.27(-0.47%) |