Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.02 | 48.39 | 47.95 | 48.11 | 78,273 | +0.09(+0.19%) |
Dec 28, 2018 | 48.10 | 48.14 | 47.96 | 48.03 | 105,472 | +0.22(+0.46%) |
Dec 27, 2018 | 47.78 | 48.04 | 47.78 | 47.81 | 115,160 | +0.14(+0.29%) |
Dec 26, 2018 | 47.82 | 47.89 | 47.60 | 47.67 | 124,887 | -0.22(-0.46%) |
Dec 24, 2018 | 47.89 | 47.95 | 47.76 | 47.89 | 65,580 | +0.30(+0.63%) |
Dec 21, 2018 | 47.82 | 47.82 | 47.54 | 47.59 | 107,286 | -0.44(-0.91%) |
Dec 20, 2018 | 47.96 | 48.13 | 47.75 | 48.03 | 215,691 | +0.39(+0.81%) |
Dec 19, 2018 | 47.72 | 47.82 | 47.58 | 47.64 | 77,210 | +0.10(+0.21%) |
Dec 18, 2018 | 47.56 | 47.63 | 47.49 | 47.54 | 247,341 | +0.04(+0.09%) |
Dec 17, 2018 | 47.35 | 47.54 | 47.35 | 47.50 | 77,200 | +0.20(+0.42%) |
Dec 14, 2018 | 47.10 | 47.31 | 47.10 | 47.30 | 58,612 | -0.06(-0.13%) |
Dec 13, 2018 | 47.43 | 47.43 | 47.31 | 47.36 | 70,151 | -0.04(-0.08%) |
Dec 12, 2018 | 47.35 | 47.49 | 47.31 | 47.40 | 164,587 | +0.03(+0.06%) |
Dec 11, 2018 | 47.34 | 47.45 | 47.23 | 47.37 | 623,223 | -0.08(-0.17%) |
Dec 10, 2018 | 47.59 | 47.64 | 47.36 | 47.45 | 187,821 | -0.22(-0.46%) |
Dec 07, 2018 | 47.55 | 47.71 | 47.53 | 47.67 | 60,734 | +0.07(+0.15%) |
Dec 06, 2018 | 47.58 | 47.74 | 47.53 | 47.60 | 96,661 | +0.12(+0.25%) |
Dec 04, 2018 | 47.50 | 47.54 | 47.38 | 47.48 | 81,956 | +0.21(+0.44%) |
Dec 03, 2018 | 47.24 | 47.38 | 47.20 | 47.27 | 111,370 | +0.10(+0.21%) |
Nov 30, 2018 | 47.24 | 47.29 | 47.10 | 47.17 | 205,648 | -0.11(-0.23%) |
Nov 29, 2018 | 47.20 | 47.32 | 47.18 | 47.28 | 152,625 | +0.16(+0.34%) |
Nov 28, 2018 | 46.87 | 47.24 | 46.81 | 47.12 | 82,056 | +0.23(+0.49%) |
Nov 27, 2018 | 46.94 | 47.03 | 46.81 | 46.89 | 109,316 | -0.15(-0.32%) |
Nov 26, 2018 | 47.02 | 47.05 | 46.93 | 47.04 | 49,062 | +0.10(+0.21%) |
Nov 23, 2018 | 47.07 | 47.10 | 46.92 | 46.94 | 23,242 | -0.14(-0.29%) |
Nov 21, 2018 | 47.08 | 47.08 | 47.08 | 0 | +0.10(+0.21%) | |
Nov 20, 2018 | 47.13 | 47.21 | 46.92 | 46.98 | 59,584 | -0.29(-0.61%) |
Nov 19, 2018 | 47.15 | 47.35 | 47.15 | 47.27 | 89,974 | +0.09(+0.19%) |
Nov 16, 2018 | 47.14 | 47.21 | 47.11 | 47.18 | 33,853 | +0.26(+0.55%) |
Nov 15, 2018 | 46.84 | 46.95 | 46.78 | 46.92 | 84,036 | +0.07(+0.15%) |
Nov 14, 2018 | 46.66 | 46.90 | 46.66 | 46.86 | 93,268 | +0.17(+0.36%) |
Nov 13, 2018 | 46.64 | 46.74 | 46.54 | 46.69 | 76,511 | +0.05(+0.11%) |
Nov 12, 2018 | 46.68 | 46.76 | 46.53 | 46.64 | 42,832 | -0.22(-0.46%) |
Nov 09, 2018 | 46.84 | 46.97 | 46.77 | 46.86 | 102,470 | +0.00(+0.00%) |
Nov 08, 2018 | 47.09 | 47.16 | 46.83 | 46.86 | 57,625 | -0.30(-0.64%) |
Nov 07, 2018 | 47.24 | 47.43 | 47.12 | 47.16 | 111,559 | +0.06(+0.14%) |
Nov 06, 2018 | 47.11 | 47.13 | 47.01 | 47.09 | 58,153 | -0.01(-0.02%) |
Nov 05, 2018 | 47.09 | 47.14 | 47.03 | 47.10 | 95,292 | +0.07(+0.15%) |
Nov 02, 2018 | 47.12 | 47.19 | 47.01 | 47.03 | 40,220 | -0.18(-0.38%) |
Nov 01, 2018 | 47.09 | 47.31 | 47.09 | 47.21 | 40,347 | +0.27(+0.57%) |
Oct 31, 2018 | 46.82 | 46.94 | 46.79 | 46.94 | 105,606 | +0.00(+0.00%) |
Oct 30, 2018 | 47.06 | 47.11 | 46.91 | 46.94 | 77,927 | -0.22(-0.46%) |
Oct 29, 2018 | 47.13 | 47.23 | 47.10 | 47.16 | 56,724 | -0.10(-0.21%) |
Oct 26, 2018 | 47.01 | 47.29 | 47.01 | 47.26 | 35,369 | +0.25(+0.53%) |
Oct 25, 2018 | 47.09 | 47.13 | 46.95 | 47.01 | 42,499 | -0.09(-0.19%) |
Oct 24, 2018 | 47.12 | 47.12 | 47.01 | 47.10 | 151,927 | -0.06(-0.13%) |
Oct 23, 2018 | 47.29 | 47.34 | 47.15 | 47.16 | 140,417 | +0.05(+0.11%) |
Oct 22, 2018 | 47.14 | 47.16 | 47.05 | 47.11 | 72,762 | -0.10(-0.21%) |
Oct 19, 2018 | 47.17 | 47.30 | 47.09 | 47.21 | 287,908 | +0.04(+0.08%) |
Oct 18, 2018 | 47.27 | 47.35 | 47.12 | 47.17 | 71,476 | -0.12(-0.25%) |
Oct 17, 2018 | 47.41 | 47.48 | 47.26 | 47.29 | 50,140 | -0.25(-0.52%) |
Oct 16, 2018 | 47.62 | 47.66 | 47.50 | 47.54 | 405,216 | +0.09(+0.19%) |
Oct 15, 2018 | 47.52 | 47.57 | 47.43 | 47.45 | 251,644 | +0.15(+0.31%) |
Oct 12, 2018 | 47.32 | 47.46 | 47.29 | 47.30 | 151,583 | -0.10(-0.21%) |
Oct 11, 2018 | 47.26 | 47.52 | 47.22 | 47.40 | 129,296 | +0.26(+0.55%) |
Oct 10, 2018 | 47.02 | 47.22 | 47.02 | 47.14 | 66,674 | +0.06(+0.13%) |
Oct 09, 2018 | 46.86 | 47.13 | 46.82 | 47.08 | 37,067 | +0.05(+0.11%) |
Oct 08, 2018 | 47.00 | 47.12 | 46.90 | 47.03 | 93,856 | +0.00(+0.00%) |
Oct 05, 2018 | 47.14 | 47.14 | 46.96 | 47.03 | 110,454 | -0.07(-0.15%) |
Oct 04, 2018 | 47.15 | 47.22 | 47.06 | 47.10 | 48,313 | -0.05(-0.10%) |
Oct 03, 2018 | 47.39 | 47.43 | 47.13 | 47.15 | 64,755 | -0.31(-0.65%) |
Oct 02, 2018 | 47.43 | 47.58 | 47.39 | 47.46 | 150,582 | -0.02(-0.04%) |