Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.54 | 44.54 | 43.77 | 44.42 | 45,271 | -0.06(-0.14%) |
Dec 28, 2018 | 44.35 | 46.09 | 44.04 | 44.48 | 42,687 | +0.30(+0.69%) |
Dec 27, 2018 | 44.14 | 44.56 | 42.74 | 44.18 | 75,097 | -0.42(-0.95%) |
Dec 26, 2018 | 43.26 | 44.66 | 42.53 | 44.60 | 49,926 | +1.52(+3.53%) |
Dec 24, 2018 | 44.55 | 44.55 | 43.08 | 43.08 | 30,626 | -1.60(-3.58%) |
Dec 21, 2018 | 45.03 | 45.53 | 44.35 | 44.68 | 175,059 | -0.37(-0.82%) |
Dec 20, 2018 | 44.18 | 45.20 | 43.65 | 45.06 | 64,451 | +0.87(+1.96%) |
Dec 19, 2018 | 45.76 | 46.18 | 44.07 | 44.19 | 75,408 | -1.54(-3.37%) |
Dec 18, 2018 | 46.30 | 46.36 | 45.39 | 45.73 | 57,968 | -0.11(-0.23%) |
Dec 17, 2018 | 45.71 | 46.55 | 45.30 | 45.83 | 115,613 | +0.04(+0.10%) |
Dec 14, 2018 | 46.04 | 46.65 | 45.31 | 45.79 | 73,459 | -0.57(-1.22%) |
Dec 13, 2018 | 46.89 | 46.89 | 46.06 | 46.36 | 72,226 | -0.52(-1.11%) |
Dec 12, 2018 | 46.19 | 47.30 | 46.11 | 46.88 | 45,886 | +1.03(+2.24%) |
Dec 11, 2018 | 46.22 | 46.77 | 45.60 | 45.85 | 50,150 | -0.21(-0.46%) |
Dec 10, 2018 | 46.46 | 46.78 | 45.51 | 46.06 | 60,892 | -0.58(-1.23%) |
Dec 07, 2018 | 46.37 | 47.20 | 46.12 | 46.64 | 58,428 | +0.20(+0.44%) |
Dec 06, 2018 | 45.88 | 46.54 | 45.22 | 46.44 | 69,991 | -0.12(-0.27%) |
Dec 04, 2018 | 49.26 | 49.74 | 46.25 | 46.56 | 89,733 | -2.94(-5.93%) |
Dec 03, 2018 | 49.84 | 50.11 | 48.84 | 49.50 | 43,457 | +0.11(+0.21%) |
Nov 30, 2018 | 48.95 | 49.82 | 48.95 | 49.39 | 60,914 | +0.50(+1.01%) |
Nov 29, 2018 | 49.21 | 49.99 | 48.82 | 48.90 | 39,969 | -0.60(-1.22%) |
Nov 28, 2018 | 48.45 | 49.85 | 48.16 | 49.50 | 58,731 | +1.05(+2.17%) |
Nov 27, 2018 | 48.67 | 49.13 | 48.13 | 48.45 | 67,318 | -0.48(-0.98%) |
Nov 26, 2018 | 48.41 | 49.88 | 48.41 | 48.92 | 74,852 | +0.15(+0.31%) |
Nov 23, 2018 | 48.53 | 49.63 | 48.53 | 48.77 | 12,318 | +0.02(+0.04%) |
Nov 21, 2018 | 48.75 | 48.75 | 48.75 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 49.25 | 50.20 | 48.33 | 48.79 | 40,921 | -0.88(-1.76%) |
Nov 19, 2018 | 50.25 | 50.44 | 49.25 | 49.67 | 46,623 | -0.59(-1.18%) |
Nov 16, 2018 | 50.37 | 50.94 | 49.98 | 50.26 | 49,387 | -0.43(-0.86%) |
Nov 15, 2018 | 49.44 | 50.81 | 49.44 | 50.69 | 47,641 | +1.09(+2.19%) |
Nov 14, 2018 | 51.06 | 51.06 | 49.35 | 49.60 | 28,540 | -1.20(-2.37%) |
Nov 13, 2018 | 50.95 | 52.39 | 50.74 | 50.81 | 30,217 | -0.14(-0.28%) |
Nov 12, 2018 | 51.20 | 51.96 | 50.50 | 50.95 | 31,284 | -0.27(-0.54%) |
Nov 09, 2018 | 51.76 | 52.85 | 50.80 | 51.22 | 19,777 | -0.67(-1.30%) |
Nov 08, 2018 | 51.13 | 52.51 | 51.13 | 51.90 | 18,567 | +0.51(+1.00%) |
Nov 07, 2018 | 51.16 | 51.65 | 50.82 | 51.38 | 73,586 | +0.34(+0.66%) |
Nov 06, 2018 | 50.76 | 51.19 | 50.50 | 51.05 | 18,670 | +0.26(+0.51%) |
Nov 05, 2018 | 50.95 | 51.22 | 50.42 | 50.79 | 29,175 | -0.15(-0.30%) |
Nov 02, 2018 | 50.84 | 51.46 | 50.58 | 50.94 | 32,661 | +0.30(+0.59%) |
Nov 01, 2018 | 51.03 | 51.50 | 50.44 | 50.64 | 44,610 | -0.13(-0.26%) |
Oct 31, 2018 | 51.53 | 53.06 | 50.66 | 50.77 | 39,091 | -0.16(-0.31%) |
Oct 30, 2018 | 50.52 | 51.35 | 50.37 | 50.93 | 36,898 | +0.44(+0.88%) |
Oct 29, 2018 | 50.84 | 51.55 | 50.18 | 50.49 | 35,824 | +0.12(+0.25%) |
Oct 26, 2018 | 50.26 | 50.74 | 49.88 | 50.37 | 35,147 | -0.34(-0.66%) |
Oct 25, 2018 | 49.28 | 51.13 | 49.09 | 50.70 | 78,519 | +1.87(+3.82%) |
Oct 24, 2018 | 51.66 | 51.66 | 48.76 | 48.83 | 81,196 | -2.73(-5.30%) |
Oct 23, 2018 | 50.49 | 52.21 | 50.49 | 51.57 | 92,494 | +0.88(+1.75%) |
Oct 22, 2018 | 50.45 | 51.47 | 49.71 | 50.68 | 87,312 | +0.81(+1.63%) |
Oct 19, 2018 | 49.91 | 50.43 | 47.52 | 49.87 | 65,887 | -0.51(-1.02%) |
Oct 18, 2018 | 51.34 | 51.76 | 50.00 | 50.38 | 25,311 | -1.11(-2.16%) |
Oct 17, 2018 | 51.52 | 51.94 | 50.84 | 51.50 | 37,283 | -0.16(-0.31%) |
Oct 16, 2018 | 51.63 | 52.43 | 51.08 | 51.66 | 49,049 | +0.63(+1.23%) |
Oct 15, 2018 | 50.63 | 51.21 | 50.30 | 51.03 | 81,450 | +0.12(+0.24%) |
Oct 12, 2018 | 53.01 | 53.01 | 50.11 | 50.90 | 58,654 | -1.62(-3.08%) |
Oct 11, 2018 | 53.78 | 54.55 | 52.34 | 52.52 | 74,495 | -1.27(-2.37%) |
Oct 10, 2018 | 54.47 | 55.51 | 53.75 | 53.80 | 64,566 | -0.68(-1.25%) |
Oct 09, 2018 | 53.93 | 54.85 | 53.93 | 54.48 | 42,271 | +0.39(+0.72%) |
Oct 08, 2018 | 53.23 | 54.28 | 52.67 | 54.09 | 40,363 | +0.96(+1.82%) |
Oct 05, 2018 | 53.14 | 53.62 | 52.83 | 53.13 | 98,774 | +0.07(+0.13%) |
Oct 04, 2018 | 52.50 | 53.47 | 52.50 | 53.06 | 94,856 | +0.55(+1.04%) |
Oct 03, 2018 | 51.53 | 52.63 | 51.12 | 52.51 | 28,080 | +1.16(+2.26%) |
Oct 02, 2018 | 51.45 | 51.81 | 51.10 | 51.35 | 25,864 | -0.48(-0.92%) |