Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.36 | 51.02 | 49.91 | 50.59 | 486,960 | +0.68(+1.36%) |
Dec 28, 2018 | 50.11 | 50.73 | 49.22 | 49.91 | 416,032 | -0.03(-0.07%) |
Dec 27, 2018 | 49.30 | 50.09 | 48.04 | 49.95 | 347,966 | +0.02(+0.03%) |
Dec 26, 2018 | 47.30 | 50.03 | 46.75 | 49.93 | 395,853 | +2.96(+6.31%) |
Dec 24, 2018 | 47.67 | 48.54 | 46.67 | 46.97 | 308,428 | -0.72(-1.51%) |
Dec 21, 2018 | 48.91 | 50.64 | 47.40 | 47.69 | 678,113 | -1.37(-2.78%) |
Dec 20, 2018 | 49.84 | 49.93 | 47.69 | 49.05 | 578,267 | -1.17(-2.33%) |
Dec 19, 2018 | 52.02 | 52.17 | 49.97 | 50.22 | 359,902 | -1.33(-2.58%) |
Dec 18, 2018 | 50.61 | 52.27 | 50.41 | 51.55 | 515,135 | +1.04(+2.06%) |
Dec 17, 2018 | 51.24 | 52.29 | 50.02 | 50.52 | 656,875 | -0.99(-1.92%) |
Dec 14, 2018 | 51.79 | 53.25 | 51.21 | 51.50 | 480,136 | -0.90(-1.73%) |
Dec 13, 2018 | 54.21 | 54.64 | 52.15 | 52.41 | 528,357 | -1.67(-3.08%) |
Dec 12, 2018 | 56.03 | 56.47 | 53.98 | 54.08 | 608,080 | -1.01(-1.82%) |
Dec 11, 2018 | 54.96 | 56.45 | 54.47 | 55.08 | 423,968 | +0.82(+1.51%) |
Dec 10, 2018 | 53.82 | 54.71 | 52.31 | 54.26 | 443,014 | +0.96(+1.81%) |
Dec 07, 2018 | 54.70 | 55.21 | 53.00 | 53.30 | 631,663 | -1.47(-2.68%) |
Dec 06, 2018 | 54.38 | 55.47 | 53.31 | 54.76 | 681,893 | -0.08(-0.14%) |
Dec 04, 2018 | 58.40 | 58.98 | 54.42 | 54.84 | 733,398 | -3.39(-5.82%) |
Dec 03, 2018 | 58.78 | 58.96 | 57.07 | 58.23 | 551,989 | +0.12(+0.20%) |
Nov 30, 2018 | 57.32 | 58.58 | 57.15 | 58.11 | 565,631 | +0.52(+0.90%) |
Nov 29, 2018 | 59.05 | 59.07 | 56.93 | 57.59 | 462,713 | -1.47(-2.50%) |
Nov 28, 2018 | 57.56 | 59.50 | 57.08 | 59.07 | 588,419 | +1.47(+2.54%) |
Nov 27, 2018 | 56.16 | 58.30 | 55.26 | 57.60 | 782,559 | +1.56(+2.78%) |
Nov 26, 2018 | 54.69 | 56.24 | 54.45 | 56.04 | 1,071,368 | +1.61(+2.95%) |
Nov 23, 2018 | 54.23 | 55.01 | 53.63 | 54.44 | 404,073 | +0.01(+0.02%) |
Nov 21, 2018 | 54.43 | 54.43 | 54.43 | 0 | +1.96(+3.73%) | |
Nov 20, 2018 | 53.40 | 54.37 | 51.60 | 52.47 | 1,169,257 | -3.57(-6.37%) |
Nov 19, 2018 | 54.15 | 56.14 | 53.61 | 56.04 | 1,090,351 | +1.97(+3.64%) |
Nov 16, 2018 | 51.42 | 54.17 | 49.83 | 54.07 | 2,150,880 | +1.43(+2.72%) |
Nov 15, 2018 | 51.64 | 53.93 | 50.46 | 52.64 | 3,954,490 | -9.16(-14.83%) |
Nov 14, 2018 | 64.50 | 66.78 | 60.72 | 61.80 | 952,713 | -2.15(-3.37%) |
Nov 13, 2018 | 64.55 | 65.65 | 63.80 | 63.95 | 553,245 | -0.64(-0.99%) |
Nov 12, 2018 | 67.00 | 67.42 | 64.34 | 64.59 | 1,282,727 | -2.03(-3.05%) |
Nov 09, 2018 | 64.87 | 66.62 | 63.81 | 66.62 | 1,046,603 | +1.09(+1.66%) |
Nov 08, 2018 | 65.70 | 65.80 | 63.44 | 65.53 | 1,062,889 | -0.96(-1.45%) |
Nov 07, 2018 | 63.95 | 66.60 | 62.89 | 66.50 | 1,986,664 | +2.58(+4.04%) |
Nov 06, 2018 | 62.80 | 64.20 | 62.47 | 63.92 | 386,252 | +0.82(+1.30%) |
Nov 05, 2018 | 61.34 | 63.81 | 60.77 | 63.10 | 544,974 | +1.97(+3.22%) |
Nov 02, 2018 | 62.58 | 63.38 | 60.16 | 61.13 | 389,267 | -0.45(-0.73%) |
Nov 01, 2018 | 58.87 | 61.94 | 57.48 | 61.58 | 499,019 | +2.60(+4.42%) |
Oct 31, 2018 | 61.72 | 61.72 | 58.20 | 58.97 | 757,031 | -2.86(-4.63%) |
Oct 30, 2018 | 59.17 | 62.63 | 58.28 | 61.84 | 1,074,941 | -0.37(-0.59%) |
Oct 29, 2018 | 60.32 | 63.79 | 60.32 | 62.21 | 617,338 | +2.47(+4.14%) |
Oct 26, 2018 | 59.59 | 60.79 | 58.33 | 59.74 | 398,700 | -0.16(-0.27%) |
Oct 25, 2018 | 59.01 | 61.01 | 58.88 | 59.90 | 377,435 | +1.02(+1.74%) |
Oct 24, 2018 | 59.07 | 60.45 | 58.74 | 58.87 | 491,950 | -0.01(-0.01%) |
Oct 23, 2018 | 57.71 | 59.48 | 56.67 | 58.88 | 489,736 | +0.47(+0.80%) |
Oct 22, 2018 | 57.12 | 59.12 | 57.12 | 58.41 | 399,423 | +1.25(+2.18%) |
Oct 19, 2018 | 57.89 | 59.13 | 56.65 | 57.17 | 421,029 | -1.11(-1.91%) |
Oct 18, 2018 | 58.63 | 59.49 | 57.17 | 58.28 | 401,150 | -0.40(-0.69%) |
Oct 17, 2018 | 59.55 | 60.13 | 57.48 | 58.68 | 460,593 | -0.94(-1.57%) |
Oct 16, 2018 | 59.96 | 60.07 | 58.05 | 59.62 | 485,352 | -0.13(-0.22%) |
Oct 15, 2018 | 60.88 | 61.38 | 58.75 | 59.75 | 362,957 | -1.27(-2.09%) |
Oct 12, 2018 | 59.44 | 61.66 | 59.20 | 61.03 | 446,821 | +2.42(+4.13%) |
Oct 11, 2018 | 59.08 | 60.83 | 58.38 | 58.61 | 470,952 | -0.65(-1.10%) |
Oct 10, 2018 | 60.24 | 61.28 | 59.17 | 59.26 | 491,710 | -0.95(-1.59%) |
Oct 09, 2018 | 61.81 | 62.53 | 60.14 | 60.21 | 383,521 | -1.59(-2.57%) |
Oct 08, 2018 | 62.12 | 62.14 | 59.98 | 61.81 | 431,533 | -0.53(-0.85%) |
Oct 05, 2018 | 62.86 | 63.53 | 60.91 | 62.33 | 533,272 | -0.30(-0.48%) |
Oct 04, 2018 | 65.12 | 65.48 | 62.12 | 62.63 | 479,330 | -2.41(-3.71%) |
Oct 03, 2018 | 63.66 | 65.90 | 62.92 | 65.05 | 555,915 | +1.57(+2.48%) |
Oct 02, 2018 | 65.78 | 67.04 | 63.31 | 63.47 | 590,326 | -1.16(-1.80%) |