Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.74 | 48.85 | 47.26 | 48.06 | 34,349 | -0.26(-0.53%) |
Dec 28, 2018 | 48.98 | 48.98 | 47.46 | 48.32 | 42,393 | -0.56(-1.14%) |
Dec 27, 2018 | 47.80 | 49.44 | 47.31 | 48.88 | 42,605 | +0.38(+0.79%) |
Dec 26, 2018 | 46.96 | 48.87 | 46.96 | 48.49 | 28,987 | +1.89(+4.05%) |
Dec 24, 2018 | 47.34 | 47.83 | 45.97 | 46.60 | 20,175 | -0.73(-1.54%) |
Dec 21, 2018 | 48.23 | 49.09 | 46.80 | 47.33 | 280,157 | -0.91(-1.88%) |
Dec 20, 2018 | 49.05 | 49.05 | 47.73 | 48.24 | 44,747 | -1.05(-2.13%) |
Dec 19, 2018 | 50.88 | 50.88 | 48.97 | 49.29 | 33,595 | -1.50(-2.95%) |
Dec 18, 2018 | 50.25 | 51.47 | 49.98 | 50.79 | 38,692 | +1.44(+2.91%) |
Dec 17, 2018 | 53.06 | 53.06 | 49.35 | 49.35 | 66,210 | -3.80(-7.14%) |
Dec 14, 2018 | 52.99 | 53.86 | 52.99 | 53.15 | 43,751 | -0.13(-0.25%) |
Dec 13, 2018 | 53.42 | 54.20 | 53.05 | 53.28 | 43,804 | +0.04(+0.07%) |
Dec 12, 2018 | 55.07 | 55.76 | 53.21 | 53.24 | 64,852 | -1.41(-2.58%) |
Dec 11, 2018 | 55.00 | 55.11 | 54.24 | 54.65 | 24,050 | -0.07(-0.13%) |
Dec 10, 2018 | 55.10 | 55.21 | 53.90 | 54.72 | 30,791 | +0.04(+0.07%) |
Dec 07, 2018 | 55.04 | 55.51 | 54.39 | 54.68 | 26,715 | -0.19(-0.35%) |
Dec 06, 2018 | 52.05 | 55.07 | 51.66 | 54.87 | 49,861 | +2.55(+4.87%) |
Dec 04, 2018 | 54.96 | 55.25 | 52.02 | 52.32 | 59,109 | -2.67(-4.86%) |
Dec 03, 2018 | 54.94 | 55.16 | 53.70 | 55.00 | 40,163 | +0.60(+1.10%) |
Nov 30, 2018 | 52.94 | 55.11 | 52.49 | 54.40 | 63,755 | +1.39(+2.62%) |
Nov 29, 2018 | 52.94 | 54.08 | 52.94 | 53.01 | 35,265 | +0.00(+0.00%) |
Nov 28, 2018 | 51.97 | 53.48 | 51.37 | 53.01 | 30,886 | +1.25(+2.41%) |
Nov 27, 2018 | 52.08 | 52.80 | 51.55 | 51.77 | 34,551 | -0.42(-0.80%) |
Nov 26, 2018 | 52.77 | 53.84 | 51.60 | 52.19 | 36,196 | -0.32(-0.61%) |
Nov 23, 2018 | 51.57 | 52.56 | 50.40 | 52.50 | 21,682 | +0.70(+1.35%) |
Nov 21, 2018 | 51.81 | 51.81 | 51.81 | 0 | -0.91(-1.73%) | |
Nov 20, 2018 | 52.95 | 53.60 | 52.63 | 52.72 | 50,848 | -0.76(-1.42%) |
Nov 19, 2018 | 53.66 | 53.70 | 52.70 | 53.48 | 26,114 | -0.57(-1.06%) |
Nov 16, 2018 | 51.38 | 54.76 | 51.27 | 54.05 | 324,328 | +2.43(+4.71%) |
Nov 15, 2018 | 50.02 | 51.63 | 49.79 | 51.62 | 70,179 | +1.44(+2.87%) |
Nov 14, 2018 | 50.91 | 51.07 | 49.85 | 50.18 | 64,674 | -0.42(-0.83%) |
Nov 13, 2018 | 51.32 | 51.79 | 50.10 | 50.60 | 85,381 | -0.60(-1.18%) |
Nov 12, 2018 | 51.95 | 52.70 | 51.06 | 51.20 | 61,355 | -0.71(-1.37%) |
Nov 09, 2018 | 51.68 | 52.03 | 50.72 | 51.91 | 33,168 | -0.06(-0.12%) |
Nov 08, 2018 | 51.83 | 52.43 | 50.89 | 51.98 | 47,054 | -0.04(-0.07%) |
Nov 07, 2018 | 51.39 | 52.37 | 51.39 | 52.01 | 34,320 | +0.96(+1.88%) |
Nov 06, 2018 | 51.14 | 51.47 | 50.67 | 51.05 | 21,786 | -0.05(-0.11%) |
Nov 05, 2018 | 50.77 | 51.80 | 50.77 | 51.11 | 48,072 | +0.50(+1.00%) |
Nov 02, 2018 | 50.11 | 51.51 | 49.98 | 50.60 | 38,588 | +0.54(+1.08%) |
Nov 01, 2018 | 49.86 | 50.32 | 49.42 | 50.06 | 50,958 | +0.40(+0.80%) |
Oct 31, 2018 | 51.83 | 52.48 | 49.46 | 49.67 | 52,230 | -1.80(-3.49%) |
Oct 30, 2018 | 52.07 | 52.18 | 51.05 | 51.46 | 37,126 | -0.71(-1.35%) |
Oct 29, 2018 | 52.73 | 52.76 | 51.11 | 52.17 | 34,310 | +0.16(+0.30%) |
Oct 26, 2018 | 55.38 | 55.38 | 51.57 | 52.01 | 55,108 | -3.94(-7.05%) |
Oct 25, 2018 | 55.21 | 56.78 | 55.00 | 55.96 | 52,391 | +0.94(+1.70%) |
Oct 24, 2018 | 54.94 | 55.73 | 54.46 | 55.02 | 18,210 | +0.10(+0.18%) |
Oct 23, 2018 | 54.32 | 55.19 | 54.11 | 54.92 | 21,072 | +0.04(+0.07%) |
Oct 22, 2018 | 54.97 | 55.70 | 54.60 | 54.88 | 26,949 | +0.07(+0.13%) |
Oct 19, 2018 | 54.94 | 55.59 | 54.28 | 54.81 | 37,814 | -0.22(-0.39%) |
Oct 18, 2018 | 54.71 | 55.92 | 54.08 | 55.03 | 23,015 | +0.09(+0.17%) |
Oct 17, 2018 | 55.60 | 55.82 | 54.46 | 54.94 | 27,802 | -0.62(-1.12%) |
Oct 16, 2018 | 53.12 | 55.67 | 52.85 | 55.56 | 45,671 | +2.65(+5.01%) |
Oct 15, 2018 | 52.36 | 53.73 | 52.36 | 52.91 | 33,183 | +0.22(+0.43%) |
Oct 12, 2018 | 55.14 | 55.57 | 52.50 | 52.68 | 42,331 | -1.68(-3.09%) |
Oct 11, 2018 | 56.31 | 56.37 | 54.09 | 54.36 | 37,901 | -2.01(-3.57%) |
Oct 10, 2018 | 56.91 | 57.65 | 56.19 | 56.38 | 43,955 | -0.72(-1.26%) |
Oct 09, 2018 | 54.87 | 57.34 | 54.62 | 57.10 | 54,658 | +2.11(+3.83%) |
Oct 08, 2018 | 53.64 | 55.51 | 53.27 | 54.99 | 40,562 | +1.22(+2.26%) |
Oct 05, 2018 | 54.15 | 54.46 | 53.70 | 53.77 | 21,036 | -0.40(-0.73%) |
Oct 04, 2018 | 54.92 | 55.08 | 54.17 | 54.17 | 24,169 | -0.99(-1.80%) |
Oct 03, 2018 | 55.59 | 56.23 | 54.87 | 55.16 | 25,911 | -0.42(-0.75%) |
Oct 02, 2018 | 56.71 | 56.71 | 55.49 | 55.58 | 14,803 | -1.08(-1.91%) |