Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 50.08 | 50.08 | 49.34 | 49.54 | 79,144 | -0.02(-0.04%) |
Dec 28, 2018 | 49.67 | 49.87 | 49.45 | 49.56 | 98,791 | +0.14(+0.29%) |
Dec 27, 2018 | 48.88 | 49.41 | 48.59 | 49.41 | 336,328 | -0.03(-0.05%) |
Dec 26, 2018 | 48.73 | 49.44 | 48.37 | 49.44 | 114,702 | +0.97(+2.00%) |
Dec 24, 2018 | 48.65 | 49.06 | 48.47 | 48.47 | 73,339 | -0.40(-0.82%) |
Dec 21, 2018 | 49.25 | 49.61 | 48.74 | 48.88 | 176,261 | -0.13(-0.26%) |
Dec 20, 2018 | 49.09 | 49.22 | 48.63 | 49.00 | 1,164,510 | +0.38(+0.77%) |
Dec 19, 2018 | 49.64 | 49.94 | 48.37 | 48.63 | 170,191 | -0.83(-1.68%) |
Dec 18, 2018 | 49.42 | 49.66 | 49.29 | 49.46 | 241,433 | +0.36(+0.73%) |
Dec 17, 2018 | 49.56 | 49.69 | 49.00 | 49.10 | 261,452 | -0.40(-0.82%) |
Dec 14, 2018 | 49.58 | 49.79 | 49.42 | 49.50 | 90,333 | -0.73(-1.45%) |
Dec 13, 2018 | 50.40 | 50.59 | 50.23 | 50.23 | 37,803 | -0.10(-0.19%) |
Dec 12, 2018 | 50.54 | 50.87 | 50.31 | 50.33 | 29,914 | +0.69(+1.38%) |
Dec 11, 2018 | 49.85 | 49.92 | 49.27 | 49.64 | 76,437 | +0.18(+0.37%) |
Dec 10, 2018 | 49.34 | 49.59 | 48.78 | 49.46 | 66,445 | -0.10(-0.20%) |
Dec 07, 2018 | 50.19 | 50.59 | 49.47 | 49.56 | 114,111 | -0.72(-1.43%) |
Dec 06, 2018 | 49.51 | 50.41 | 49.27 | 50.28 | 78,198 | -0.85(-1.67%) |
Dec 04, 2018 | 52.30 | 52.31 | 51.07 | 51.13 | 52,675 | -1.20(-2.28%) |
Dec 03, 2018 | 52.44 | 52.50 | 51.90 | 52.32 | 67,191 | +1.50(+2.96%) |
Nov 30, 2018 | 50.69 | 50.82 | 50.49 | 50.82 | 28,328 | -0.14(-0.28%) |
Nov 29, 2018 | 50.94 | 51.19 | 50.59 | 50.96 | 75,499 | -0.85(-1.65%) |
Nov 28, 2018 | 50.87 | 51.81 | 50.61 | 51.81 | 269,329 | +1.42(+2.81%) |
Nov 27, 2018 | 50.07 | 50.45 | 49.95 | 50.40 | 80,005 | +0.09(+0.17%) |
Nov 26, 2018 | 50.18 | 50.36 | 50.08 | 50.31 | 61,752 | +1.35(+2.76%) |
Nov 23, 2018 | 48.96 | 49.23 | 48.96 | 48.96 | 10,466 | -0.39(-0.78%) |
Nov 21, 2018 | 49.34 | 49.34 | 49.34 | 0 | +0.77(+1.59%) | |
Nov 20, 2018 | 48.74 | 48.89 | 48.33 | 48.57 | 135,024 | -0.98(-1.97%) |
Nov 19, 2018 | 49.87 | 49.98 | 49.42 | 49.55 | 29,178 | -0.96(-1.90%) |
Nov 16, 2018 | 50.01 | 50.67 | 49.90 | 50.51 | 106,375 | -0.14(-0.28%) |
Nov 15, 2018 | 49.79 | 50.78 | 49.64 | 50.65 | 135,425 | +1.13(+2.27%) |
Nov 14, 2018 | 49.71 | 49.93 | 49.24 | 49.52 | 111,219 | +0.12(+0.25%) |
Nov 13, 2018 | 49.27 | 49.99 | 49.13 | 49.40 | 154,280 | +0.76(+1.57%) |
Nov 12, 2018 | 49.18 | 49.33 | 48.62 | 48.63 | 40,729 | -0.61(-1.23%) |
Nov 09, 2018 | 49.45 | 49.45 | 48.95 | 49.24 | 64,621 | -0.99(-1.98%) |
Nov 08, 2018 | 50.70 | 50.80 | 50.14 | 50.23 | 100,750 | -1.25(-2.42%) |
Nov 07, 2018 | 51.01 | 51.50 | 50.82 | 51.48 | 95,969 | +0.97(+1.91%) |
Nov 06, 2018 | 50.32 | 50.51 | 50.26 | 50.51 | 14,585 | -0.04(-0.07%) |
Nov 05, 2018 | 50.38 | 50.69 | 50.28 | 50.55 | 19,618 | -0.21(-0.42%) |
Nov 02, 2018 | 51.18 | 51.38 | 50.24 | 50.76 | 58,250 | +0.65(+1.30%) |
Nov 01, 2018 | 49.19 | 50.20 | 49.10 | 50.11 | 32,117 | +1.72(+3.56%) |
Oct 31, 2018 | 48.33 | 48.62 | 48.25 | 48.39 | 26,254 | +0.53(+1.10%) |
Oct 30, 2018 | 47.30 | 47.95 | 47.30 | 47.86 | 73,294 | +0.72(+1.53%) |
Oct 29, 2018 | 47.99 | 48.09 | 46.62 | 47.14 | 36,140 | -0.52(-1.09%) |
Oct 26, 2018 | 47.29 | 47.99 | 47.07 | 47.66 | 74,519 | -0.78(-1.61%) |
Oct 25, 2018 | 48.07 | 48.78 | 47.99 | 48.44 | 37,574 | +0.51(+1.06%) |
Oct 24, 2018 | 49.23 | 49.23 | 47.91 | 47.93 | 84,902 | -1.72(-3.47%) |
Oct 23, 2018 | 48.91 | 49.88 | 48.78 | 49.65 | 31,524 | -0.84(-1.65%) |
Oct 22, 2018 | 50.61 | 50.81 | 50.28 | 50.49 | 64,052 | +0.55(+1.11%) |
Oct 19, 2018 | 50.10 | 50.35 | 49.74 | 49.93 | 167,356 | +0.84(+1.70%) |
Oct 18, 2018 | 49.83 | 49.83 | 48.90 | 49.10 | 96,219 | -1.23(-2.44%) |
Oct 17, 2018 | 50.59 | 50.66 | 50.04 | 50.33 | 58,055 | -0.52(-1.02%) |
Oct 16, 2018 | 50.16 | 50.85 | 50.16 | 50.85 | 204,324 | +0.97(+1.94%) |
Oct 15, 2018 | 50.07 | 50.27 | 49.88 | 49.88 | 14,899 | -0.69(-1.36%) |
Oct 12, 2018 | 50.59 | 50.67 | 49.98 | 50.57 | 60,525 | +1.42(+2.90%) |
Oct 11, 2018 | 49.33 | 49.88 | 48.94 | 49.14 | 158,731 | -0.80(-1.60%) |
Oct 10, 2018 | 51.26 | 51.26 | 49.94 | 49.94 | 77,977 | -1.53(-2.97%) |
Oct 09, 2018 | 51.46 | 51.66 | 51.16 | 51.47 | 46,431 | -0.33(-0.64%) |
Oct 08, 2018 | 51.43 | 51.84 | 51.38 | 51.80 | 41,895 | -0.19(-0.36%) |
Oct 05, 2018 | 52.20 | 52.23 | 51.54 | 51.99 | 132,997 | -0.13(-0.25%) |
Oct 04, 2018 | 52.78 | 52.80 | 51.86 | 52.12 | 42,354 | -1.27(-2.39%) |
Oct 03, 2018 | 53.99 | 54.04 | 53.37 | 53.40 | 35,464 | -0.54(-0.99%) |
Oct 02, 2018 | 53.91 | 54.13 | 53.77 | 53.93 | 53,443 | -1.20(-2.18%) |