Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.22 | 46.53 | 44.73 | 45.81 | 0 | +0.31(+0.68%) |
Dec 30, 2018 | 45.22 | 45.52 | 45.22 | 45.50 | 0 | +0.38(+0.84%) |
Dec 29, 2018 | 45.44 | 46.22 | 44.42 | 45.12 | 0 | +0.00(+0.00%) |
Dec 28, 2018 | 45.44 | 46.22 | 44.42 | 45.12 | 0 | -0.21(-0.46%) |
Dec 27, 2018 | 45.33 | 0 | -1.20(-2.58%) | |||
Dec 26, 2018 | 46.58 | 46.70 | 46.52 | 46.53 | 0 | +3.52(+8.18%) |
Dec 25, 2018 | 42.85 | 43.25 | 42.85 | 43.01 | 0 | +0.33(+0.77%) |
Dec 24, 2018 | 45.45 | 46.24 | 42.36 | 42.68 | 0 | -3.03(-6.63%) |
Dec 23, 2018 | 45.45 | 45.73 | 45.42 | 45.71 | 0 | +0.12(+0.26%) |
Dec 21, 2018 | 45.59 | 0 | +0.17(+0.37%) | |||
Dec 20, 2018 | 46.25 | 46.77 | 45.13 | 45.42 | 0 | -1.78(-3.77%) |
Dec 19, 2018 | 47.20 | 0 | +0.99(+2.14%) | |||
Dec 18, 2018 | 45.93 | 46.21 | 45.93 | 46.21 | 0 | -3.08(-6.25%) |
Dec 17, 2018 | 49.16 | 49.35 | 49.14 | 49.29 | 0 | -2.09(-4.07%) |
Dec 16, 2018 | 51.25 | 51.39 | 51.25 | 51.38 | 0 | +0.18(+0.35%) |
Dec 14, 2018 | 51.20 | 0 | -0.03(-0.06%) | |||
Dec 13, 2018 | 52.83 | 52.95 | 50.84 | 51.23 | 0 | -0.10(-0.19%) |
Dec 12, 2018 | 51.20 | 51.41 | 51.20 | 51.33 | 0 | -0.66(-1.27%) |
Dec 11, 2018 | 51.95 | 52.08 | 51.95 | 51.99 | 0 | +0.98(+1.92%) |
Dec 10, 2018 | 50.89 | 51.06 | 50.89 | 51.01 | 0 | -1.35(-2.58%) |
Dec 09, 2018 | 52.03 | 52.58 | 52.03 | 52.36 | 0 | +0.23(+0.44%) |
Dec 07, 2018 | 51.76 | 54.22 | 50.60 | 52.13 | 0 | -0.48(-0.91%) |
Dec 06, 2018 | 52.61 | 0 | -0.43(-0.81%) | |||
Dec 05, 2018 | 52.93 | 53.25 | 52.86 | 53.04 | 0 | +0.32(+0.61%) |
Dec 04, 2018 | 52.59 | 52.78 | 52.56 | 52.72 | 0 | -0.58(-1.09%) |
Dec 03, 2018 | 53.13 | 53.40 | 53.06 | 53.30 | 0 | +1.07(+2.05%) |
Dec 02, 2018 | 52.45 | 52.55 | 52.03 | 52.23 | 0 | +1.51(+2.98%) |
Nov 30, 2018 | 51.27 | 51.79 | 49.65 | 50.72 | 0 | -0.21(-0.41%) |
Nov 29, 2018 | 50.93 | 0 | +0.40(+0.79%) | |||
Nov 28, 2018 | 50.31 | 50.61 | 50.27 | 50.53 | 0 | -1.46(-2.81%) |
Nov 27, 2018 | 52.09 | 52.16 | 51.97 | 51.99 | 0 | +0.39(+0.76%) |
Nov 26, 2018 | 51.54 | 51.67 | 51.53 | 51.60 | 0 | +1.15(+2.28%) |
Nov 25, 2018 | 50.62 | 51.08 | 50.37 | 50.45 | 0 | +0.03(+0.06%) |
Nov 23, 2018 | 50.42 | 0 | +0.03(+0.06%) | |||
Nov 22, 2018 | 54.66 | 54.82 | 50.15 | 50.39 | 0 | -4.32(-7.90%) |
Nov 21, 2018 | 54.66 | 54.76 | 54.61 | 54.71 | 0 | +1.25(+2.34%) |
Nov 20, 2018 | 53.39 | 53.53 | 53.39 | 53.46 | 0 | -3.30(-5.81%) |
Nov 19, 2018 | 56.76 | 0 | -0.05(-0.09%) | |||
Nov 18, 2018 | 56.72 | 56.86 | 56.69 | 56.81 | 0 | +0.35(+0.62%) |
Nov 16, 2018 | 56.46 | 0 | -0.37(-0.65%) | |||
Nov 15, 2018 | 56.58 | 57.96 | 55.89 | 56.83 | 0 | +0.79(+1.41%) |
Nov 14, 2018 | 56.02 | 56.04 | 55.86 | 56.04 | 0 | +0.54(+0.97%) |
Nov 13, 2018 | 55.27 | 55.55 | 55.23 | 55.50 | 0 | -3.54(-6.00%) |
Nov 12, 2018 | 58.88 | 59.08 | 58.85 | 59.04 | 0 | -1.73(-2.85%) |
Nov 11, 2018 | 60.70 | 60.97 | 60.60 | 60.77 | 0 | +0.58(+0.96%) |
Nov 09, 2018 | 60.19 | 0 | +0.32(+0.53%) | |||
Nov 08, 2018 | 60.75 | 60.79 | 59.26 | 59.87 | 0 | -1.87(-3.03%) |
Nov 07, 2018 | 61.64 | 61.78 | 61.64 | 61.74 | 0 | -0.02(-0.03%) |
Nov 06, 2018 | 61.74 | 61.80 | 61.69 | 61.76 | 0 | -1.05(-1.67%) |
Nov 05, 2018 | 62.70 | 62.84 | 62.70 | 62.81 | 0 | -0.20(-0.32%) |
Nov 04, 2018 | 62.99 | 63.07 | 62.88 | 63.01 | 0 | +0.15(+0.24%) |
Nov 03, 2018 | 63.50 | 63.95 | 62.63 | 62.86 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 63.50 | 63.95 | 62.63 | 62.86 | 0 | -0.28(-0.44%) |
Nov 01, 2018 | 63.14 | 0 | -1.83(-2.82%) | |||
Oct 31, 2018 | 64.88 | 65.06 | 64.86 | 64.97 | 0 | -1.51(-2.27%) |
Oct 30, 2018 | 66.32 | 66.55 | 66.27 | 66.48 | 0 | -0.15(-0.23%) |
Oct 29, 2018 | 66.68 | 66.72 | 66.60 | 66.63 | 0 | -1.02(-1.51%) |
Oct 28, 2018 | 67.55 | 67.67 | 67.47 | 67.65 | 0 | +0.03(+0.04%) |
Oct 27, 2018 | 66.95 | 67.88 | 66.20 | 67.62 | 0 | +0.00(+0.00%) |
Oct 26, 2018 | 66.95 | 67.88 | 66.20 | 67.62 | 0 | +0.63(+0.94%) |
Oct 25, 2018 | 66.95 | 67.04 | 66.84 | 66.99 | 0 | +0.63(+0.95%) |
Oct 24, 2018 | 66.36 | 66.49 | 66.31 | 66.36 | 0 | +0.13(+0.20%) |
Oct 23, 2018 | 66.17 | 66.34 | 66.10 | 66.23 | 0 | -2.94(-4.25%) |
Oct 22, 2018 | 69.17 | 0 | +0.00(+0.00%) | |||
Oct 21, 2018 | 69.41 | 69.50 | 69.15 | 69.17 | 0 | -0.20(-0.29%) |
Oct 20, 2018 | 68.68 | 69.77 | 68.56 | 69.37 | 0 | +0.00(+0.00%) |
Oct 19, 2018 | 68.68 | 69.77 | 68.56 | 69.37 | 0 | +0.64(+0.93%) |
Oct 18, 2018 | 68.68 | 68.80 | 68.61 | 68.73 | 0 | -1.21(-1.73%) |
Oct 17, 2018 | 70.03 | 70.03 | 69.84 | 69.94 | 0 | -2.25(-3.12%) |
Oct 16, 2018 | 72.17 | 72.43 | 72.15 | 72.19 | 0 | +0.52(+0.73%) |
Oct 15, 2018 | 71.72 | 71.75 | 71.56 | 71.67 | 0 | -0.51(-0.71%) |
Oct 14, 2018 | 71.85 | 72.70 | 71.77 | 72.18 | 0 | +0.67(+0.94%) |
Oct 13, 2018 | 70.99 | 72.01 | 70.64 | 71.51 | 0 | +0.00(+0.00%) |
Oct 12, 2018 | 70.99 | 72.01 | 70.64 | 71.51 | 0 | +0.33(+0.46%) |
Oct 11, 2018 | 70.99 | 71.22 | 70.96 | 71.18 | 0 | -1.49(-2.05%) |
Oct 10, 2018 | 72.68 | 72.76 | 72.58 | 72.67 | 0 | -2.08(-2.78%) |
Oct 09, 2018 | 74.66 | 74.76 | 74.65 | 74.75 | 0 | +0.51(+0.69%) |
Oct 08, 2018 | 74.21 | 74.27 | 74.19 | 74.24 | 0 | +0.22(+0.30%) |
Oct 07, 2018 | 74.40 | 74.58 | 73.53 | 74.02 | 0 | -0.27(-0.36%) |
Oct 06, 2018 | 74.67 | 75.22 | 73.83 | 74.29 | 0 | +0.00(+0.00%) |
Oct 05, 2018 | 74.67 | 75.22 | 73.83 | 74.29 | 0 | -0.36(-0.48%) |
Oct 04, 2018 | 74.67 | 74.70 | 74.61 | 74.65 | 0 | -1.55(-2.03%) |
Oct 03, 2018 | 76.18 | 76.28 | 76.17 | 76.20 | 0 | +1.00(+1.33%) |
Oct 02, 2018 | 75.12 | 75.23 | 75.02 | 75.20 | 0 | -0.31(-0.41%) |