Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.25 | 44.25 | 43.70 | 44.09 | 10,872 | +0.29(+0.66%) |
Dec 28, 2018 | 43.93 | 44.39 | 43.57 | 43.80 | 7,144 | +0.05(+0.11%) |
Dec 27, 2018 | 42.96 | 43.76 | 42.44 | 43.76 | 5,778 | +0.28(+0.64%) |
Dec 26, 2018 | 41.83 | 43.50 | 41.61 | 43.48 | 8,326 | +1.82(+4.36%) |
Dec 24, 2018 | 41.82 | 42.09 | 41.53 | 41.66 | 31,375 | -0.75(-1.78%) |
Dec 21, 2018 | 43.79 | 43.81 | 42.30 | 42.41 | 15,532 | -1.00(-2.31%) |
Dec 20, 2018 | 43.80 | 43.99 | 42.97 | 43.42 | 21,289 | -0.60(-1.36%) |
Dec 19, 2018 | 45.01 | 45.46 | 43.71 | 44.02 | 33,205 | -0.88(-1.96%) |
Dec 18, 2018 | 45.28 | 45.28 | 44.60 | 44.90 | 11,925 | +0.19(+0.42%) |
Dec 17, 2018 | 45.37 | 45.55 | 44.71 | 44.71 | 6,095 | -1.12(-2.44%) |
Dec 14, 2018 | 46.42 | 46.42 | 45.76 | 45.83 | 3,838 | -0.88(-1.89%) |
Dec 13, 2018 | 47.11 | 47.12 | 46.47 | 46.71 | 6,321 | -0.40(-0.85%) |
Dec 12, 2018 | 47.31 | 47.53 | 47.11 | 47.11 | 19,534 | +0.53(+1.14%) |
Dec 11, 2018 | 47.04 | 47.15 | 46.54 | 46.58 | 7,940 | +0.11(+0.23%) |
Dec 10, 2018 | 46.26 | 46.49 | 45.61 | 46.47 | 4,611 | +0.12(+0.25%) |
Dec 07, 2018 | 47.30 | 47.30 | 46.26 | 46.36 | 3,215 | -1.24(-2.61%) |
Dec 06, 2018 | 47.12 | 47.60 | 46.70 | 47.60 | 5,947 | +0.04(+0.08%) |
Dec 04, 2018 | 48.85 | 48.94 | 47.56 | 47.56 | 7,780 | -1.42(-2.89%) |
Dec 03, 2018 | 49.32 | 49.32 | 48.97 | 48.98 | 3,605 | +0.53(+1.09%) |
Nov 30, 2018 | 48.35 | 48.45 | 48.29 | 48.45 | 3,734 | -0.15(-0.32%) |
Nov 29, 2018 | 48.22 | 48.63 | 48.17 | 48.60 | 4,308 | +0.39(+0.80%) |
Nov 28, 2018 | 47.60 | 48.22 | 47.44 | 48.22 | 51,509 | +0.97(+2.06%) |
Nov 27, 2018 | 47.15 | 47.27 | 47.15 | 47.24 | 2,519 | -0.01(-0.03%) |
Nov 26, 2018 | 46.72 | 47.26 | 46.72 | 47.26 | 2,201 | +0.73(+1.56%) |
Nov 23, 2018 | 46.53 | 46.53 | 46.53 | 46.53 | 622 | -0.12(-0.25%) |
Nov 21, 2018 | 46.65 | 46.65 | 46.65 | 0 | +0.58(+1.26%) | |
Nov 20, 2018 | 46.46 | 46.46 | 45.96 | 46.07 | 22,697 | -1.05(-2.23%) |
Nov 19, 2018 | 47.67 | 47.67 | 47.12 | 47.12 | 993 | -0.76(-1.59%) |
Nov 16, 2018 | 47.89 | 47.91 | 47.71 | 47.88 | 3,527 | +0.20(+0.42%) |
Nov 15, 2018 | 46.95 | 47.85 | 46.94 | 47.68 | 7,914 | +0.13(+0.27%) |
Nov 14, 2018 | 48.01 | 48.01 | 47.46 | 47.55 | 2,928 | +0.05(+0.11%) |
Nov 13, 2018 | 47.72 | 47.83 | 47.49 | 47.49 | 1,828 | -0.06(-0.13%) |
Nov 12, 2018 | 47.85 | 47.87 | 47.56 | 47.56 | 5,482 | -0.77(-1.58%) |
Nov 09, 2018 | 48.20 | 48.32 | 48.14 | 48.32 | 3,215 | -0.53(-1.08%) |
Nov 08, 2018 | 49.06 | 49.06 | 48.85 | 48.85 | 6,659 | -0.41(-0.84%) |
Nov 07, 2018 | 48.56 | 49.26 | 48.55 | 49.26 | 4,998 | +1.12(+2.33%) |
Nov 06, 2018 | 48.09 | 48.14 | 47.94 | 48.14 | 2,590 | +0.33(+0.69%) |
Nov 05, 2018 | 47.85 | 47.87 | 47.78 | 47.81 | 6,506 | +0.29(+0.61%) |
Nov 02, 2018 | 48.17 | 48.17 | 47.52 | 47.52 | 1,763 | -0.44(-0.92%) |
Nov 01, 2018 | 47.38 | 48.04 | 47.38 | 47.97 | 10,023 | +0.47(+1.00%) |
Oct 31, 2018 | 47.06 | 47.49 | 47.06 | 47.49 | 3,404 | +1.08(+2.32%) |
Oct 30, 2018 | 45.97 | 46.42 | 45.67 | 46.42 | 3,049 | +1.20(+2.67%) |
Oct 29, 2018 | 46.62 | 46.62 | 45.08 | 45.21 | 12,075 | -0.58(-1.26%) |
Oct 26, 2018 | 45.70 | 46.01 | 45.37 | 45.79 | 9,855 | -0.52(-1.12%) |
Oct 25, 2018 | 45.96 | 46.55 | 45.76 | 46.31 | 25,694 | +0.59(+1.29%) |
Oct 24, 2018 | 47.56 | 47.56 | 45.68 | 45.72 | 137,592 | -1.64(-3.46%) |
Oct 23, 2018 | 47.08 | 47.48 | 46.56 | 47.36 | 15,697 | -0.45(-0.95%) |
Oct 22, 2018 | 47.96 | 47.96 | 47.76 | 47.81 | 2,678 | -0.08(-0.17%) |
Oct 19, 2018 | 48.32 | 48.37 | 47.70 | 47.89 | 8,610 | -0.12(-0.25%) |
Oct 18, 2018 | 48.75 | 48.75 | 47.90 | 48.02 | 12,834 | -0.93(-1.89%) |
Oct 17, 2018 | 48.91 | 49.12 | 48.58 | 48.94 | 16,896 | -0.07(-0.14%) |
Oct 16, 2018 | 49.51 | 49.51 | 48.60 | 49.01 | 8,932 | +1.13(+2.35%) |
Oct 15, 2018 | 47.87 | 48.03 | 47.87 | 47.88 | 3,064 | +0.42(+0.87%) |
Oct 12, 2018 | 47.88 | 47.88 | 47.42 | 47.47 | 10,477 | +0.28(+0.60%) |
Oct 11, 2018 | 47.78 | 47.84 | 46.89 | 47.18 | 18,843 | -1.04(-2.15%) |
Oct 10, 2018 | 49.08 | 49.08 | 48.22 | 48.22 | 20,595 | -1.16(-2.34%) |
Oct 09, 2018 | 49.54 | 49.71 | 49.24 | 49.37 | 12,363 | -0.02(-0.04%) |
Oct 08, 2018 | 49.03 | 49.39 | 48.84 | 49.39 | 6,246 | -0.10(-0.19%) |
Oct 05, 2018 | 49.94 | 49.94 | 49.13 | 49.49 | 2,697 | -0.48(-0.96%) |
Oct 04, 2018 | 50.84 | 50.84 | 49.88 | 49.97 | 1,993 | -0.88(-1.73%) |
Oct 03, 2018 | 51.20 | 51.20 | 50.83 | 50.85 | 27,357 | -0.12(-0.23%) |
Oct 02, 2018 | 50.91 | 51.11 | 50.91 | 50.97 | 48,630 | -0.14(-0.28%) |