Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.88 | 43.92 | 43.14 | 43.61 | 32,273 | -0.03(-0.08%) |
Dec 28, 2018 | 43.15 | 44.29 | 42.89 | 43.64 | 68,159 | +0.45(+1.05%) |
Dec 27, 2018 | 41.88 | 43.27 | 41.88 | 43.19 | 74,242 | +0.70(+1.64%) |
Dec 26, 2018 | 42.03 | 42.73 | 41.40 | 42.49 | 91,883 | +0.44(+1.04%) |
Dec 24, 2018 | 41.94 | 43.85 | 41.61 | 42.06 | 86,335 | +0.21(+0.51%) |
Dec 21, 2018 | 42.75 | 43.01 | 41.73 | 41.84 | 541,314 | -1.06(-2.46%) |
Dec 20, 2018 | 43.07 | 43.26 | 42.53 | 42.90 | 93,517 | -0.26(-0.60%) |
Dec 19, 2018 | 43.41 | 44.65 | 43.08 | 43.15 | 115,782 | -0.35(-0.81%) |
Dec 18, 2018 | 43.74 | 44.21 | 43.39 | 43.51 | 101,200 | -0.03(-0.08%) |
Dec 17, 2018 | 45.06 | 45.06 | 43.49 | 43.54 | 151,975 | -1.67(-3.70%) |
Dec 14, 2018 | 44.60 | 45.91 | 44.18 | 45.21 | 152,397 | +0.57(+1.27%) |
Dec 13, 2018 | 45.92 | 45.92 | 43.72 | 44.65 | 151,067 | -1.40(-3.04%) |
Dec 12, 2018 | 46.43 | 46.76 | 45.80 | 46.05 | 54,839 | +0.05(+0.11%) |
Dec 11, 2018 | 46.19 | 46.81 | 45.79 | 46.00 | 62,254 | +0.11(+0.24%) |
Dec 10, 2018 | 45.61 | 45.99 | 45.21 | 45.88 | 122,674 | +0.03(+0.08%) |
Dec 07, 2018 | 46.60 | 46.91 | 45.36 | 45.85 | 61,984 | -0.86(-1.84%) |
Dec 06, 2018 | 45.62 | 46.78 | 45.59 | 46.71 | 115,167 | +0.88(+1.93%) |
Dec 04, 2018 | 47.61 | 47.81 | 45.75 | 45.82 | 110,919 | -1.99(-4.16%) |
Dec 03, 2018 | 47.07 | 48.07 | 46.04 | 47.81 | 81,932 | +1.17(+2.50%) |
Nov 30, 2018 | 46.22 | 47.21 | 46.22 | 46.65 | 82,956 | +0.41(+0.89%) |
Nov 29, 2018 | 46.01 | 47.01 | 45.42 | 46.24 | 77,323 | +0.12(+0.26%) |
Nov 28, 2018 | 45.67 | 46.26 | 44.74 | 46.12 | 66,119 | +0.46(+1.02%) |
Nov 27, 2018 | 45.24 | 46.18 | 45.15 | 45.65 | 45,207 | +0.41(+0.91%) |
Nov 26, 2018 | 46.54 | 46.61 | 44.22 | 45.24 | 66,418 | -1.10(-2.37%) |
Nov 23, 2018 | 45.65 | 47.02 | 44.67 | 46.34 | 18,175 | +0.27(+0.58%) |
Nov 21, 2018 | 46.07 | 46.07 | 46.07 | 0 | +0.33(+0.73%) | |
Nov 20, 2018 | 47.01 | 47.55 | 45.74 | 45.74 | 84,555 | -1.81(-3.81%) |
Nov 19, 2018 | 45.59 | 47.79 | 45.52 | 47.55 | 90,983 | +1.74(+3.80%) |
Nov 16, 2018 | 45.38 | 46.44 | 45.38 | 45.81 | 97,870 | -0.02(-0.04%) |
Nov 15, 2018 | 45.45 | 46.02 | 45.27 | 45.82 | 104,750 | +0.03(+0.07%) |
Nov 14, 2018 | 45.46 | 46.29 | 44.67 | 45.79 | 93,783 | +0.45(+1.00%) |
Nov 13, 2018 | 46.65 | 46.97 | 45.27 | 45.34 | 101,393 | -1.30(-2.80%) |
Nov 12, 2018 | 45.87 | 50.56 | 45.52 | 46.65 | 354,958 | +0.46(+1.00%) |
Nov 09, 2018 | 45.05 | 46.30 | 45.05 | 46.19 | 120,498 | +1.13(+2.52%) |
Nov 08, 2018 | 43.16 | 45.28 | 43.00 | 45.05 | 153,447 | +1.82(+4.22%) |
Nov 07, 2018 | 39.11 | 43.47 | 39.11 | 43.23 | 180,418 | +4.94(+12.91%) |
Nov 06, 2018 | 38.12 | 38.66 | 37.88 | 38.28 | 41,315 | +0.19(+0.49%) |
Nov 05, 2018 | 38.53 | 39.10 | 37.75 | 38.10 | 48,582 | -0.34(-0.89%) |
Nov 02, 2018 | 38.26 | 38.72 | 38.08 | 38.44 | 30,506 | +0.30(+0.78%) |
Nov 01, 2018 | 37.36 | 38.51 | 36.94 | 38.14 | 51,717 | +0.92(+2.47%) |
Oct 31, 2018 | 38.68 | 38.72 | 37.13 | 37.22 | 38,138 | -1.13(-2.96%) |
Oct 30, 2018 | 38.10 | 38.60 | 37.64 | 38.35 | 37,743 | +0.26(+0.67%) |
Oct 29, 2018 | 37.30 | 38.30 | 37.29 | 38.10 | 53,237 | +1.04(+2.81%) |
Oct 26, 2018 | 36.34 | 37.50 | 36.30 | 37.06 | 49,044 | +0.45(+1.23%) |
Oct 25, 2018 | 35.88 | 36.73 | 35.88 | 36.61 | 34,275 | +0.89(+2.51%) |
Oct 24, 2018 | 36.12 | 36.52 | 35.64 | 35.71 | 55,671 | -0.56(-1.55%) |
Oct 23, 2018 | 36.52 | 36.81 | 35.77 | 36.27 | 56,708 | -0.71(-1.91%) |
Oct 22, 2018 | 36.88 | 37.88 | 36.88 | 36.98 | 49,018 | +0.01(+0.02%) |
Oct 19, 2018 | 36.95 | 37.55 | 36.81 | 36.97 | 42,356 | -0.12(-0.32%) |
Oct 18, 2018 | 37.22 | 37.36 | 36.77 | 37.09 | 24,774 | -0.11(-0.30%) |
Oct 17, 2018 | 36.83 | 37.33 | 36.57 | 37.20 | 51,551 | +0.41(+1.11%) |
Oct 16, 2018 | 36.55 | 36.85 | 36.23 | 36.79 | 32,989 | +0.51(+1.41%) |
Oct 15, 2018 | 36.32 | 36.74 | 35.59 | 36.28 | 60,263 | +0.08(+0.21%) |
Oct 12, 2018 | 37.48 | 37.48 | 36.10 | 36.21 | 57,961 | -0.86(-2.32%) |
Oct 11, 2018 | 37.32 | 37.59 | 36.90 | 37.07 | 80,222 | -0.43(-1.16%) |
Oct 10, 2018 | 38.52 | 38.52 | 37.03 | 37.50 | 88,792 | -1.02(-2.65%) |
Oct 09, 2018 | 38.34 | 38.88 | 37.66 | 38.52 | 85,981 | +0.07(+0.18%) |
Oct 08, 2018 | 38.87 | 39.29 | 38.37 | 38.46 | 47,232 | -0.44(-1.14%) |
Oct 05, 2018 | 39.14 | 39.17 | 38.56 | 38.90 | 32,500 | -0.04(-0.11%) |
Oct 04, 2018 | 38.77 | 39.29 | 38.69 | 38.94 | 62,262 | +0.17(+0.44%) |
Oct 03, 2018 | 38.37 | 38.97 | 38.15 | 38.77 | 73,564 | +0.55(+1.43%) |
Oct 02, 2018 | 37.65 | 38.34 | 37.64 | 38.23 | 99,114 | +0.61(+1.63%) |