Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.36 | 38.47 | 37.84 | 38.47 | 134,938 | +0.13(+0.34%) |
Dec 28, 2018 | 38.19 | 38.96 | 37.86 | 38.33 | 153,447 | +0.23(+0.60%) |
Dec 27, 2018 | 37.76 | 38.42 | 37.03 | 38.11 | 139,236 | -0.51(-1.31%) |
Dec 26, 2018 | 36.79 | 38.63 | 36.65 | 38.61 | 172,748 | +1.79(+4.85%) |
Dec 24, 2018 | 37.82 | 37.82 | 36.74 | 36.83 | 113,000 | -1.03(-2.73%) |
Dec 21, 2018 | 38.52 | 39.40 | 37.52 | 37.86 | 461,714 | -0.72(-1.86%) |
Dec 20, 2018 | 38.54 | 38.77 | 37.77 | 38.58 | 150,918 | +0.01(+0.02%) |
Dec 19, 2018 | 40.07 | 40.32 | 38.36 | 38.57 | 94,977 | -1.48(-3.69%) |
Dec 18, 2018 | 41.01 | 41.65 | 39.83 | 40.05 | 94,730 | -0.89(-2.18%) |
Dec 17, 2018 | 41.31 | 41.74 | 40.76 | 40.94 | 172,279 | -0.61(-1.47%) |
Dec 14, 2018 | 42.40 | 42.96 | 41.47 | 41.55 | 156,367 | -1.15(-2.70%) |
Dec 13, 2018 | 43.89 | 44.13 | 42.55 | 42.71 | 132,701 | -0.96(-2.20%) |
Dec 12, 2018 | 43.33 | 44.49 | 42.26 | 43.67 | 135,951 | +0.68(+1.59%) |
Dec 11, 2018 | 42.72 | 43.92 | 42.68 | 42.99 | 127,514 | -0.31(-0.71%) |
Dec 10, 2018 | 44.17 | 44.17 | 42.84 | 43.29 | 112,870 | -1.25(-2.81%) |
Dec 07, 2018 | 44.57 | 45.22 | 44.02 | 44.54 | 111,870 | -0.04(-0.08%) |
Dec 06, 2018 | 44.08 | 44.60 | 43.80 | 44.58 | 137,719 | +0.00(+0.00%) |
Dec 04, 2018 | 47.45 | 47.45 | 44.39 | 44.58 | 125,597 | -3.02(-6.34%) |
Dec 03, 2018 | 48.08 | 48.26 | 46.79 | 47.59 | 72,555 | -0.23(-0.48%) |
Nov 30, 2018 | 47.25 | 47.94 | 47.25 | 47.82 | 112,556 | +0.54(+1.15%) |
Nov 29, 2018 | 47.65 | 48.05 | 46.40 | 47.28 | 52,954 | -0.43(-0.90%) |
Nov 28, 2018 | 46.78 | 47.85 | 46.26 | 47.71 | 82,073 | +0.94(+2.00%) |
Nov 27, 2018 | 47.00 | 47.37 | 46.53 | 46.77 | 71,445 | -0.28(-0.59%) |
Nov 26, 2018 | 47.09 | 47.76 | 46.91 | 47.05 | 66,933 | +0.29(+0.62%) |
Nov 23, 2018 | 46.42 | 47.04 | 45.91 | 46.76 | 38,205 | +0.13(+0.28%) |
Nov 21, 2018 | 46.63 | 46.63 | 46.63 | 0 | +0.12(+0.26%) | |
Nov 20, 2018 | 47.07 | 47.20 | 46.25 | 46.51 | 100,911 | -0.91(-1.92%) |
Nov 19, 2018 | 47.80 | 48.17 | 47.15 | 47.42 | 57,466 | -0.37(-0.77%) |
Nov 16, 2018 | 47.45 | 47.96 | 47.21 | 47.79 | 64,514 | +0.10(+0.22%) |
Nov 15, 2018 | 46.45 | 47.69 | 46.42 | 47.68 | 59,803 | +0.95(+2.04%) |
Nov 14, 2018 | 47.96 | 47.96 | 46.23 | 46.73 | 82,208 | -0.92(-1.94%) |
Nov 13, 2018 | 47.46 | 48.39 | 47.46 | 47.65 | 70,143 | +0.28(+0.59%) |
Nov 12, 2018 | 47.74 | 48.10 | 47.32 | 47.37 | 68,010 | -0.42(-0.88%) |
Nov 09, 2018 | 48.31 | 48.41 | 47.50 | 47.79 | 61,930 | -0.62(-1.28%) |
Nov 08, 2018 | 47.98 | 48.60 | 47.98 | 48.41 | 83,268 | +0.43(+0.89%) |
Nov 07, 2018 | 47.83 | 48.16 | 47.13 | 47.98 | 130,331 | +0.28(+0.58%) |
Nov 06, 2018 | 47.16 | 47.90 | 46.77 | 47.70 | 107,032 | +0.51(+1.09%) |
Nov 05, 2018 | 46.96 | 47.49 | 46.70 | 47.19 | 70,288 | +0.24(+0.52%) |
Nov 02, 2018 | 47.03 | 47.31 | 46.33 | 46.95 | 58,490 | +0.20(+0.43%) |
Nov 01, 2018 | 46.49 | 47.16 | 46.20 | 46.74 | 79,315 | +0.41(+0.88%) |
Oct 31, 2018 | 47.25 | 47.48 | 46.20 | 46.33 | 140,749 | -0.71(-1.50%) |
Oct 30, 2018 | 46.69 | 47.48 | 45.93 | 47.04 | 154,996 | +0.13(+0.28%) |
Oct 29, 2018 | 45.71 | 46.96 | 45.18 | 46.91 | 122,598 | +1.71(+3.78%) |
Oct 26, 2018 | 44.90 | 45.52 | 44.50 | 45.20 | 109,181 | -0.07(-0.15%) |
Oct 25, 2018 | 44.60 | 45.59 | 44.60 | 45.27 | 264,372 | +0.80(+1.80%) |
Oct 24, 2018 | 46.25 | 46.27 | 44.39 | 44.47 | 236,009 | -1.77(-3.83%) |
Oct 23, 2018 | 45.82 | 46.56 | 45.57 | 46.24 | 70,107 | -0.02(-0.04%) |
Oct 22, 2018 | 47.15 | 48.09 | 46.16 | 46.26 | 154,841 | -0.85(-1.80%) |
Oct 19, 2018 | 47.36 | 47.60 | 46.95 | 47.10 | 76,496 | -0.38(-0.79%) |
Oct 18, 2018 | 48.20 | 48.42 | 47.36 | 47.48 | 85,795 | -0.71(-1.47%) |
Oct 17, 2018 | 47.97 | 48.52 | 47.39 | 48.18 | 100,306 | +0.10(+0.22%) |
Oct 16, 2018 | 48.04 | 48.14 | 47.45 | 48.08 | 225,078 | +0.37(+0.77%) |
Oct 15, 2018 | 47.42 | 48.06 | 47.39 | 47.71 | 147,945 | +0.13(+0.27%) |
Oct 12, 2018 | 49.15 | 49.17 | 46.14 | 47.58 | 168,360 | -1.16(-2.38%) |
Oct 11, 2018 | 50.06 | 50.35 | 48.66 | 48.74 | 85,955 | -1.42(-2.83%) |
Oct 10, 2018 | 50.90 | 51.54 | 50.13 | 50.16 | 105,470 | -0.75(-1.47%) |
Oct 09, 2018 | 50.47 | 51.17 | 50.45 | 50.91 | 107,931 | +0.15(+0.29%) |
Oct 08, 2018 | 50.42 | 50.90 | 50.22 | 50.76 | 70,635 | +0.31(+0.62%) |
Oct 05, 2018 | 51.13 | 51.56 | 50.09 | 50.45 | 94,272 | -0.46(-0.91%) |
Oct 04, 2018 | 51.03 | 51.58 | 50.71 | 50.91 | 137,968 | -0.03(-0.05%) |
Oct 03, 2018 | 49.87 | 51.11 | 49.47 | 50.94 | 126,145 | +1.25(+2.51%) |
Oct 02, 2018 | 50.05 | 50.39 | 49.18 | 49.69 | 89,865 | -0.30(-0.59%) |