Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.53 | 54.44 | 50.62 | 52.93 | 5,651,900 | +1.14(+2.20%) |
Dec 28, 2018 | 53.21 | 53.51 | 51.72 | 51.79 | 1,118,200 | -0.47(-0.90%) |
Dec 27, 2018 | 52.05 | 53.51 | 49.79 | 52.26 | 946,718 | -1.10(-2.06%) |
Dec 26, 2018 | 49.66 | 53.49 | 49.51 | 53.36 | 1,081,947 | +4.02(+8.15%) |
Dec 24, 2018 | 50.10 | 50.72 | 47.70 | 49.34 | 801,800 | +2.04(+4.31%) |
Dec 21, 2018 | 50.10 | 51.00 | 47.20 | 47.30 | 678,100 | -2.43(-4.89%) |
Dec 20, 2018 | 51.26 | 51.79 | 49.54 | 49.73 | 781,509 | -2.07(-4.00%) |
Dec 19, 2018 | 50.68 | 52.48 | 50.56 | 51.80 | 642,174 | +1.43(+2.84%) |
Dec 18, 2018 | 51.99 | 51.99 | 49.67 | 50.37 | 710,762 | -1.09(-2.12%) |
Dec 17, 2018 | 53.75 | 54.00 | 51.21 | 51.46 | 622,677 | -1.95(-3.65%) |
Dec 14, 2018 | 55.25 | 55.59 | 53.17 | 53.41 | 465,100 | -2.25(-4.04%) |
Dec 13, 2018 | 58.42 | 58.58 | 55.41 | 55.66 | 360,872 | -2.92(-4.98%) |
Dec 12, 2018 | 58.25 | 60.06 | 58.25 | 58.58 | 340,064 | +0.89(+1.54%) |
Dec 11, 2018 | 58.66 | 59.03 | 56.93 | 57.69 | 468,644 | -0.01(-0.02%) |
Dec 10, 2018 | 58.01 | 59.34 | 56.75 | 57.70 | 617,519 | -0.01(-0.02%) |
Dec 07, 2018 | 59.75 | 60.05 | 57.11 | 57.71 | 610,300 | -1.96(-3.28%) |
Dec 06, 2018 | 59.68 | 60.71 | 58.23 | 59.67 | 778,597 | -1.73(-2.82%) |
Dec 04, 2018 | 63.41 | 64.44 | 60.74 | 61.40 | 779,900 | -2.58(-4.03%) |
Dec 03, 2018 | 63.34 | 64.94 | 63.01 | 63.98 | 771,565 | +2.07(+3.34%) |
Nov 30, 2018 | 59.57 | 62.37 | 59.52 | 61.91 | 800,800 | +2.15(+3.60%) |
Nov 29, 2018 | 57.96 | 60.41 | 57.68 | 59.76 | 499,448 | +1.59(+2.73%) |
Nov 28, 2018 | 55.33 | 58.25 | 55.28 | 58.17 | 741,099 | +2.93(+5.30%) |
Nov 27, 2018 | 54.58 | 55.34 | 54.04 | 55.24 | 271,827 | +0.31(+0.56%) |
Nov 26, 2018 | 55.75 | 55.75 | 53.84 | 54.93 | 360,581 | +0.20(+0.37%) |
Nov 23, 2018 | 51.49 | 54.93 | 51.43 | 54.73 | 437,500 | +2.47(+4.73%) |
Nov 21, 2018 | 52.26 | 52.26 | 52.26 | 0 | +0.13(+0.25%) | |
Nov 20, 2018 | 50.40 | 52.46 | 50.06 | 52.13 | 579,212 | +0.13(+0.25%) |
Nov 19, 2018 | 55.16 | 55.73 | 51.77 | 52.00 | 687,022 | -3.44(-6.20%) |
Nov 16, 2018 | 54.96 | 56.71 | 54.45 | 55.44 | 636,400 | +0.02(+0.04%) |
Nov 15, 2018 | 54.91 | 55.42 | 52.66 | 55.42 | 636,693 | -0.26(-0.47%) |
Nov 14, 2018 | 57.34 | 58.11 | 55.59 | 55.68 | 543,614 | -1.66(-2.90%) |
Nov 13, 2018 | 57.95 | 58.84 | 57.06 | 57.34 | 586,642 | -0.60(-1.04%) |
Nov 12, 2018 | 58.82 | 59.13 | 57.43 | 57.94 | 734,060 | -0.80(-1.36%) |
Nov 09, 2018 | 58.32 | 59.32 | 57.31 | 58.74 | 629,300 | +0.04(+0.07%) |
Nov 08, 2018 | 58.11 | 59.07 | 57.41 | 58.70 | 471,955 | +0.46(+0.79%) |
Nov 07, 2018 | 56.00 | 58.65 | 55.96 | 58.24 | 483,856 | +2.63(+4.73%) |
Nov 06, 2018 | 55.22 | 56.56 | 55.22 | 55.61 | 490,211 | +0.26(+0.47%) |
Nov 05, 2018 | 54.71 | 55.82 | 54.10 | 55.35 | 604,507 | +0.97(+1.78%) |
Nov 02, 2018 | 54.72 | 55.85 | 53.03 | 54.38 | 777,400 | +0.01(+0.02%) |
Nov 01, 2018 | 52.46 | 54.67 | 51.54 | 54.37 | 832,547 | +2.27(+4.36%) |
Oct 31, 2018 | 50.24 | 53.27 | 49.99 | 52.10 | 975,833 | +4.25(+8.88%) |
Oct 30, 2018 | 49.51 | 51.86 | 45.88 | 47.85 | 1,085,574 | +0.88(+1.87%) |
Oct 29, 2018 | 48.56 | 49.58 | 46.20 | 46.97 | 648,593 | -0.78(-1.63%) |
Oct 26, 2018 | 49.05 | 49.45 | 47.22 | 47.75 | 747,000 | -2.28(-4.56%) |
Oct 25, 2018 | 48.67 | 50.78 | 48.51 | 50.03 | 540,505 | +1.72(+3.56%) |
Oct 24, 2018 | 51.90 | 52.13 | 48.14 | 48.31 | 444,105 | -3.58(-6.90%) |
Oct 23, 2018 | 53.50 | 54.23 | 50.50 | 51.89 | 354,033 | -1.67(-3.12%) |
Oct 22, 2018 | 52.41 | 53.85 | 52.22 | 53.56 | 588,734 | +1.11(+2.12%) |
Oct 19, 2018 | 54.23 | 55.17 | 52.14 | 52.45 | 229,300 | -1.13(-2.11%) |
Oct 18, 2018 | 54.40 | 54.75 | 52.71 | 53.58 | 211,064 | -0.95(-1.74%) |
Oct 17, 2018 | 55.71 | 55.71 | 54.20 | 54.53 | 255,431 | -1.46(-2.61%) |
Oct 16, 2018 | 53.84 | 56.19 | 53.84 | 55.99 | 314,653 | +2.38(+4.44%) |
Oct 15, 2018 | 54.19 | 55.13 | 53.00 | 53.61 | 235,332 | -0.93(-1.71%) |
Oct 12, 2018 | 54.40 | 55.52 | 53.29 | 54.54 | 351,000 | +1.34(+2.52%) |
Oct 11, 2018 | 53.42 | 55.52 | 52.26 | 53.20 | 546,373 | -0.50(-0.93%) |
Oct 10, 2018 | 56.85 | 57.01 | 53.57 | 53.70 | 493,769 | -3.39(-5.94%) |
Oct 09, 2018 | 57.06 | 58.47 | 56.84 | 57.09 | 468,045 | +0.10(+0.18%) |
Oct 08, 2018 | 58.23 | 58.61 | 55.55 | 56.99 | 428,919 | -1.22(-2.10%) |
Oct 05, 2018 | 57.63 | 59.10 | 56.66 | 58.21 | 495,000 | +0.35(+0.60%) |
Oct 04, 2018 | 61.65 | 61.65 | 57.31 | 57.86 | 607,411 | -3.96(-6.41%) |
Oct 03, 2018 | 60.50 | 62.03 | 59.78 | 61.82 | 460,277 | +1.48(+2.45%) |
Oct 02, 2018 | 61.89 | 61.99 | 59.70 | 60.34 | 591,008 | -1.26(-2.05%) |