Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.87 | 46.95 | 46.57 | 46.68 | 30,756 | -0.04(-0.08%) |
Dec 28, 2018 | 46.72 | 47.00 | 46.63 | 46.71 | 24,453 | +0.17(+0.38%) |
Dec 27, 2018 | 46.15 | 46.64 | 46.00 | 46.54 | 31,080 | -0.08(-0.18%) |
Dec 26, 2018 | 45.98 | 46.71 | 45.61 | 46.62 | 41,501 | +1.09(+2.40%) |
Dec 24, 2018 | 46.00 | 46.18 | 45.53 | 45.53 | 31,191 | -0.17(-0.38%) |
Dec 21, 2018 | 46.48 | 46.64 | 45.69 | 45.70 | 70,751 | -0.90(-1.93%) |
Dec 20, 2018 | 46.39 | 46.93 | 46.39 | 46.60 | 32,097 | +0.40(+0.86%) |
Dec 19, 2018 | 46.64 | 47.11 | 46.21 | 46.21 | 60,954 | +0.23(+0.50%) |
Dec 18, 2018 | 45.93 | 46.14 | 45.65 | 45.98 | 47,482 | -0.29(-0.62%) |
Dec 17, 2018 | 46.41 | 46.73 | 46.17 | 46.26 | 37,838 | -0.03(-0.06%) |
Dec 14, 2018 | 46.21 | 46.58 | 46.21 | 46.29 | 46,841 | -0.70(-1.49%) |
Dec 13, 2018 | 46.92 | 47.07 | 46.81 | 46.99 | 37,089 | -0.21(-0.45%) |
Dec 12, 2018 | 47.17 | 47.45 | 47.06 | 47.20 | 63,738 | +0.63(+1.36%) |
Dec 11, 2018 | 46.70 | 46.82 | 46.42 | 46.57 | 65,846 | +0.30(+0.66%) |
Dec 10, 2018 | 46.25 | 46.38 | 45.73 | 46.26 | 63,853 | -0.34(-0.73%) |
Dec 07, 2018 | 46.91 | 47.17 | 46.49 | 46.60 | 111,941 | -1.21(-2.52%) |
Dec 06, 2018 | 47.21 | 47.81 | 46.37 | 47.81 | 112,142 | -1.06(-2.17%) |
Dec 04, 2018 | 49.34 | 49.39 | 48.76 | 48.87 | 67,164 | -0.38(-0.77%) |
Dec 03, 2018 | 49.31 | 49.36 | 48.84 | 49.25 | 70,968 | -0.42(-0.85%) |
Nov 30, 2018 | 49.36 | 49.76 | 49.30 | 49.67 | 52,058 | +0.30(+0.62%) |
Nov 29, 2018 | 49.28 | 49.77 | 49.28 | 49.36 | 72,861 | -0.09(-0.19%) |
Nov 28, 2018 | 49.07 | 49.46 | 48.80 | 49.46 | 80,608 | +0.71(+1.45%) |
Nov 27, 2018 | 48.49 | 48.89 | 48.46 | 48.75 | 31,128 | +0.10(+0.21%) |
Nov 26, 2018 | 48.19 | 48.66 | 48.19 | 48.65 | 45,301 | +0.80(+1.67%) |
Nov 23, 2018 | 47.46 | 48.02 | 47.46 | 47.85 | 19,671 | +0.42(+0.89%) |
Nov 21, 2018 | 47.42 | 47.42 | 47.42 | 0 | +0.17(+0.35%) | |
Nov 20, 2018 | 47.48 | 47.63 | 47.14 | 47.26 | 39,278 | -0.73(-1.51%) |
Nov 19, 2018 | 47.62 | 48.36 | 47.11 | 47.98 | 90,515 | +0.12(+0.25%) |
Nov 16, 2018 | 47.78 | 48.09 | 47.60 | 47.86 | 58,796 | -0.80(-1.64%) |
Nov 15, 2018 | 47.78 | 48.78 | 47.78 | 48.67 | 108,053 | +1.93(+4.13%) |
Nov 14, 2018 | 46.99 | 47.11 | 46.51 | 46.73 | 123,513 | +1.15(+2.52%) |
Nov 13, 2018 | 45.59 | 46.10 | 45.47 | 45.58 | 96,629 | +1.09(+2.46%) |
Nov 12, 2018 | 44.89 | 44.90 | 44.47 | 44.49 | 46,596 | +0.25(+0.56%) |
Nov 09, 2018 | 44.51 | 44.58 | 44.07 | 44.24 | 46,624 | -0.94(-2.08%) |
Nov 08, 2018 | 45.59 | 45.94 | 44.96 | 45.18 | 124,633 | +0.19(+0.43%) |
Nov 07, 2018 | 44.77 | 45.01 | 44.65 | 44.98 | 79,854 | +0.21(+0.47%) |
Nov 06, 2018 | 44.58 | 44.83 | 44.50 | 44.77 | 78,809 | +0.93(+2.12%) |
Nov 05, 2018 | 43.59 | 43.92 | 43.48 | 43.84 | 86,085 | +0.46(+1.06%) |
Nov 02, 2018 | 44.30 | 44.30 | 43.28 | 43.38 | 76,076 | -0.37(-0.84%) |
Nov 01, 2018 | 43.35 | 44.02 | 43.34 | 43.75 | 87,972 | +0.62(+1.43%) |
Oct 31, 2018 | 42.84 | 43.38 | 42.84 | 43.14 | 89,121 | +1.18(+2.81%) |
Oct 30, 2018 | 41.95 | 41.96 | 41.14 | 41.96 | 68,119 | -0.29(-0.70%) |
Oct 29, 2018 | 44.70 | 44.99 | 42.06 | 42.25 | 186,214 | -2.26(-5.08%) |
Oct 26, 2018 | 44.54 | 44.75 | 44.02 | 44.52 | 109,115 | -0.75(-1.65%) |
Oct 25, 2018 | 45.12 | 45.28 | 44.80 | 45.26 | 137,257 | +1.65(+3.78%) |
Oct 24, 2018 | 45.28 | 45.28 | 42.62 | 43.61 | 593,620 | -2.27(-4.95%) |
Oct 23, 2018 | 45.68 | 46.13 | 45.56 | 45.89 | 46,433 | +0.34(+0.75%) |
Oct 22, 2018 | 45.74 | 45.74 | 45.30 | 45.55 | 31,644 | +0.50(+1.10%) |
Oct 19, 2018 | 45.56 | 45.83 | 44.97 | 45.05 | 87,053 | -1.10(-2.39%) |
Oct 18, 2018 | 46.50 | 46.57 | 45.87 | 46.15 | 76,442 | +0.43(+0.95%) |
Oct 17, 2018 | 46.11 | 46.13 | 45.72 | 45.72 | 23,030 | -0.48(-1.04%) |
Oct 16, 2018 | 45.88 | 46.27 | 45.88 | 46.20 | 35,138 | +0.73(+1.60%) |
Oct 15, 2018 | 45.62 | 46.08 | 45.35 | 45.47 | 57,318 | -0.98(-2.10%) |
Oct 12, 2018 | 46.73 | 46.73 | 45.93 | 46.45 | 68,142 | -0.32(-0.69%) |
Oct 11, 2018 | 47.00 | 47.38 | 46.48 | 46.77 | 72,558 | +0.54(+1.17%) |
Oct 10, 2018 | 47.06 | 47.08 | 46.23 | 46.23 | 34,953 | -0.01(-0.02%) |
Oct 09, 2018 | 46.04 | 46.44 | 46.04 | 46.24 | 35,190 | -0.60(-1.28%) |
Oct 08, 2018 | 46.22 | 46.91 | 46.19 | 46.83 | 70,080 | +0.55(+1.19%) |
Oct 05, 2018 | 46.39 | 46.39 | 45.82 | 46.28 | 54,557 | +1.32(+2.93%) |
Oct 04, 2018 | 45.49 | 45.49 | 44.62 | 44.97 | 44,701 | -0.83(-1.81%) |
Oct 03, 2018 | 46.50 | 46.50 | 45.68 | 45.79 | 33,519 | -0.40(-0.88%) |
Oct 02, 2018 | 46.26 | 46.46 | 46.20 | 46.20 | 41,385 | +0.64(+1.41%) |