Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.09 | 42.62 | 41.84 | 42.61 | 452,882 | +0.41(+0.98%) |
Dec 28, 2018 | 42.08 | 42.40 | 41.80 | 42.19 | 290,302 | +0.75(+1.82%) |
Dec 27, 2018 | 40.77 | 41.45 | 40.47 | 41.44 | 481,077 | -0.61(-1.44%) |
Dec 26, 2018 | 41.07 | 42.08 | 40.11 | 42.05 | 271,437 | +0.86(+2.10%) |
Dec 24, 2018 | 41.63 | 41.98 | 41.00 | 41.18 | 200,652 | -0.27(-0.66%) |
Dec 21, 2018 | 42.83 | 42.99 | 41.07 | 41.45 | 886,985 | -1.06(-2.49%) |
Dec 20, 2018 | 42.98 | 43.09 | 42.16 | 42.51 | 335,397 | -0.33(-0.76%) |
Dec 19, 2018 | 43.57 | 43.84 | 42.58 | 42.84 | 455,655 | +0.25(+0.58%) |
Dec 18, 2018 | 43.06 | 43.39 | 42.53 | 42.59 | 377,802 | +0.16(+0.38%) |
Dec 17, 2018 | 42.46 | 42.84 | 42.23 | 42.43 | 432,985 | +0.27(+0.65%) |
Dec 14, 2018 | 42.27 | 42.71 | 42.12 | 42.15 | 420,726 | -0.48(-1.13%) |
Dec 13, 2018 | 42.41 | 43.11 | 42.15 | 42.64 | 584,821 | -0.43(-0.99%) |
Dec 12, 2018 | 43.65 | 43.65 | 43.04 | 43.06 | 530,755 | +2.34(+5.75%) |
Dec 11, 2018 | 41.51 | 41.59 | 40.52 | 40.72 | 680,564 | +0.97(+2.44%) |
Dec 10, 2018 | 39.78 | 39.88 | 39.11 | 39.75 | 331,770 | -0.78(-1.92%) |
Dec 07, 2018 | 40.85 | 41.13 | 40.31 | 40.53 | 711,672 | -0.33(-0.80%) |
Dec 06, 2018 | 40.39 | 40.86 | 40.23 | 40.86 | 487,402 | -0.46(-1.11%) |
Dec 04, 2018 | 42.76 | 42.95 | 41.23 | 41.31 | 388,056 | -2.11(-4.87%) |
Dec 03, 2018 | 44.03 | 44.05 | 43.22 | 43.43 | 369,509 | +0.53(+1.23%) |
Nov 30, 2018 | 42.78 | 42.95 | 42.64 | 42.90 | 539,316 | -0.29(-0.67%) |
Nov 29, 2018 | 43.27 | 43.39 | 42.87 | 43.19 | 276,456 | -0.43(-0.98%) |
Nov 28, 2018 | 43.07 | 43.62 | 42.74 | 43.62 | 622,362 | +0.71(+1.65%) |
Nov 27, 2018 | 43.11 | 43.41 | 42.81 | 42.91 | 379,471 | -0.89(-2.02%) |
Nov 26, 2018 | 43.39 | 44.11 | 43.32 | 43.79 | 364,089 | +1.61(+3.82%) |
Nov 23, 2018 | 42.94 | 42.95 | 42.12 | 42.19 | 212,614 | -0.62(-1.45%) |
Nov 21, 2018 | 42.81 | 42.81 | 42.81 | 0 | +1.16(+2.78%) | |
Nov 20, 2018 | 42.34 | 42.47 | 41.48 | 41.65 | 323,857 | -0.94(-2.21%) |
Nov 19, 2018 | 43.28 | 43.28 | 42.40 | 42.59 | 417,209 | -0.27(-0.63%) |
Nov 16, 2018 | 43.06 | 43.62 | 42.48 | 42.86 | 647,874 | -0.30(-0.68%) |
Nov 15, 2018 | 42.50 | 43.20 | 42.17 | 43.16 | 351,491 | -0.47(-1.09%) |
Nov 14, 2018 | 43.99 | 44.03 | 43.28 | 43.63 | 274,079 | +0.57(+1.32%) |
Nov 13, 2018 | 42.98 | 43.55 | 42.91 | 43.06 | 740,034 | +0.84(+1.99%) |
Nov 12, 2018 | 43.32 | 43.32 | 42.22 | 42.22 | 930,808 | -1.10(-2.55%) |
Nov 09, 2018 | 43.25 | 43.73 | 43.05 | 43.33 | 207,469 | -0.81(-1.83%) |
Nov 08, 2018 | 44.70 | 45.18 | 44.07 | 44.14 | 216,156 | -1.17(-2.57%) |
Nov 07, 2018 | 45.45 | 45.48 | 44.50 | 45.30 | 908,237 | +0.44(+0.99%) |
Nov 06, 2018 | 44.38 | 45.03 | 44.34 | 44.86 | 1,120,819 | -0.39(-0.86%) |
Nov 05, 2018 | 45.49 | 45.91 | 45.12 | 45.25 | 791,172 | -0.49(-1.07%) |
Nov 02, 2018 | 46.66 | 46.88 | 45.54 | 45.74 | 393,586 | +0.52(+1.15%) |
Nov 01, 2018 | 45.50 | 45.50 | 44.49 | 45.22 | 441,576 | +1.36(+3.10%) |
Oct 31, 2018 | 44.07 | 44.41 | 43.85 | 43.86 | 352,026 | -0.18(-0.41%) |
Oct 30, 2018 | 43.22 | 44.06 | 43.13 | 44.04 | 884,965 | +0.98(+2.28%) |
Oct 29, 2018 | 43.02 | 43.69 | 42.70 | 43.06 | 967,776 | -0.41(-0.95%) |
Oct 26, 2018 | 43.73 | 43.87 | 42.89 | 43.47 | 404,005 | -1.55(-3.44%) |
Oct 25, 2018 | 44.55 | 45.88 | 44.40 | 45.02 | 1,686,521 | -9.42(-17.30%) |
Oct 24, 2018 | 52.91 | 54.64 | 52.79 | 54.43 | 536,762 | +1.30(+2.44%) |
Oct 23, 2018 | 52.81 | 53.29 | 52.42 | 53.13 | 301,758 | +0.22(+0.41%) |
Oct 22, 2018 | 52.70 | 53.06 | 52.48 | 52.91 | 237,313 | +0.30(+0.58%) |
Oct 19, 2018 | 52.05 | 52.84 | 51.97 | 52.61 | 293,132 | +0.32(+0.61%) |
Oct 18, 2018 | 53.10 | 53.33 | 52.24 | 52.29 | 261,209 | -0.44(-0.84%) |
Oct 17, 2018 | 52.49 | 53.07 | 52.04 | 52.74 | 365,225 | -1.45(-2.68%) |
Oct 16, 2018 | 54.62 | 55.15 | 53.90 | 54.19 | 299,136 | +0.36(+0.66%) |
Oct 15, 2018 | 53.32 | 54.18 | 53.32 | 53.83 | 288,032 | -0.10(-0.19%) |
Oct 12, 2018 | 55.04 | 55.13 | 53.44 | 53.93 | 333,519 | -0.70(-1.28%) |
Oct 11, 2018 | 55.36 | 55.39 | 54.20 | 54.63 | 580,580 | +0.05(+0.09%) |
Oct 10, 2018 | 55.79 | 55.79 | 54.55 | 54.59 | 241,693 | -1.26(-2.26%) |
Oct 09, 2018 | 54.95 | 56.17 | 54.89 | 55.85 | 289,396 | -0.95(-1.67%) |
Oct 08, 2018 | 57.15 | 57.18 | 56.13 | 56.79 | 179,112 | -0.83(-1.44%) |
Oct 05, 2018 | 57.83 | 57.85 | 57.24 | 57.63 | 158,978 | +0.23(+0.41%) |
Oct 04, 2018 | 57.41 | 57.65 | 57.18 | 57.39 | 143,372 | +0.35(+0.61%) |
Oct 03, 2018 | 56.86 | 57.26 | 56.82 | 57.04 | 200,348 | +0.70(+1.24%) |
Oct 02, 2018 | 56.40 | 56.61 | 56.24 | 56.34 | 150,096 | -0.22(-0.39%) |