Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.10 | 42.16 | 41.59 | 41.74 | 47,361 | +0.30(+0.73%) |
Dec 28, 2018 | 41.99 | 43.42 | 41.00 | 41.43 | 44,600 | +0.30(+0.73%) |
Dec 27, 2018 | 40.56 | 41.14 | 39.99 | 41.14 | 15,045 | -0.15(-0.37%) |
Dec 26, 2018 | 40.02 | 41.30 | 39.39 | 41.29 | 36,313 | +1.41(+3.55%) |
Dec 24, 2018 | 39.86 | 40.72 | 39.14 | 39.88 | 8,892 | -1.03(-2.51%) |
Dec 21, 2018 | 41.61 | 42.03 | 40.88 | 40.90 | 56,781 | -0.79(-1.89%) |
Dec 20, 2018 | 42.28 | 42.44 | 41.26 | 41.69 | 61,550 | -0.78(-1.83%) |
Dec 19, 2018 | 43.17 | 43.61 | 42.18 | 42.47 | 23,925 | -0.70(-1.62%) |
Dec 18, 2018 | 43.52 | 43.53 | 42.71 | 43.17 | 23,732 | +0.16(+0.38%) |
Dec 17, 2018 | 43.84 | 43.89 | 42.76 | 43.01 | 173,562 | -0.99(-2.24%) |
Dec 14, 2018 | 44.66 | 44.66 | 43.83 | 43.99 | 18,319 | -0.73(-1.62%) |
Dec 13, 2018 | 44.80 | 44.86 | 44.52 | 44.72 | 17,483 | -0.09(-0.19%) |
Dec 12, 2018 | 44.88 | 45.77 | 44.80 | 44.80 | 17,537 | +0.27(+0.61%) |
Dec 11, 2018 | 44.91 | 45.26 | 44.00 | 44.53 | 28,024 | -0.04(-0.08%) |
Dec 10, 2018 | 44.65 | 44.78 | 43.28 | 44.57 | 26,152 | -0.10(-0.22%) |
Dec 07, 2018 | 45.50 | 45.50 | 44.36 | 44.67 | 11,784 | -0.62(-1.37%) |
Dec 06, 2018 | 45.32 | 45.32 | 43.87 | 45.29 | 19,531 | -0.37(-0.81%) |
Dec 04, 2018 | 46.01 | 46.20 | 45.24 | 45.66 | 42,853 | -0.59(-1.28%) |
Dec 03, 2018 | 46.67 | 46.67 | 46.05 | 46.25 | 24,064 | +0.28(+0.61%) |
Nov 30, 2018 | 45.80 | 46.06 | 45.53 | 45.97 | 22,605 | +0.15(+0.33%) |
Nov 29, 2018 | 45.91 | 46.55 | 45.45 | 45.82 | 21,417 | -0.20(-0.43%) |
Nov 28, 2018 | 45.39 | 46.66 | 45.18 | 46.02 | 38,094 | +0.79(+1.75%) |
Nov 27, 2018 | 44.80 | 45.31 | 44.78 | 45.22 | 16,690 | +0.32(+0.71%) |
Nov 26, 2018 | 44.81 | 45.19 | 44.78 | 44.91 | 17,461 | +0.35(+0.80%) |
Nov 23, 2018 | 44.50 | 44.63 | 44.35 | 44.55 | 9,642 | +0.03(+0.06%) |
Nov 21, 2018 | 44.53 | 44.53 | 44.53 | 0 | -0.23(-0.52%) | |
Nov 20, 2018 | 44.66 | 45.14 | 44.47 | 44.76 | 35,314 | -0.51(-1.13%) |
Nov 19, 2018 | 45.63 | 45.66 | 45.22 | 45.27 | 9,156 | -0.65(-1.42%) |
Nov 16, 2018 | 46.12 | 46.12 | 45.67 | 45.92 | 27,640 | +0.18(+0.39%) |
Nov 15, 2018 | 45.33 | 45.89 | 45.02 | 45.74 | 25,867 | +0.39(+0.86%) |
Nov 14, 2018 | 45.95 | 46.02 | 45.18 | 45.35 | 18,866 | -0.31(-0.69%) |
Nov 13, 2018 | 45.80 | 46.65 | 45.53 | 45.67 | 13,285 | -0.02(-0.05%) |
Nov 12, 2018 | 47.99 | 47.99 | 45.68 | 45.69 | 14,196 | -0.92(-1.97%) |
Nov 09, 2018 | 46.89 | 46.89 | 46.29 | 46.61 | 11,784 | -0.24(-0.51%) |
Nov 08, 2018 | 46.79 | 47.05 | 46.76 | 46.85 | 18,220 | -0.26(-0.55%) |
Nov 07, 2018 | 47.18 | 47.18 | 46.47 | 47.11 | 12,729 | +1.03(+2.23%) |
Nov 06, 2018 | 45.75 | 46.10 | 45.75 | 46.08 | 18,510 | +0.25(+0.54%) |
Nov 05, 2018 | 46.20 | 46.20 | 45.49 | 45.84 | 16,838 | +0.28(+0.61%) |
Nov 02, 2018 | 46.10 | 46.10 | 45.31 | 45.56 | 10,177 | -0.21(-0.47%) |
Nov 01, 2018 | 45.57 | 45.77 | 45.34 | 45.77 | 12,882 | -0.60(-1.29%) |
Oct 31, 2018 | 45.21 | 46.37 | 45.21 | 46.37 | 11,540 | +1.49(+3.33%) |
Oct 30, 2018 | 43.92 | 44.91 | 43.92 | 44.88 | 12,387 | +1.21(+2.78%) |
Oct 29, 2018 | 45.04 | 45.17 | 43.66 | 43.66 | 17,495 | -0.63(-1.41%) |
Oct 26, 2018 | 44.52 | 45.01 | 44.05 | 44.29 | 11,570 | -1.00(-2.21%) |
Oct 25, 2018 | 45.04 | 45.51 | 44.64 | 45.29 | 19,719 | +0.63(+1.42%) |
Oct 24, 2018 | 45.58 | 45.74 | 44.66 | 44.66 | 8,344 | -1.34(-2.92%) |
Oct 23, 2018 | 45.20 | 46.06 | 44.80 | 46.00 | 8,946 | -0.28(-0.60%) |
Oct 22, 2018 | 46.45 | 46.45 | 46.13 | 46.28 | 9,171 | -0.17(-0.36%) |
Oct 19, 2018 | 46.72 | 46.76 | 46.26 | 46.45 | 5,570 | +0.20(+0.42%) |
Oct 18, 2018 | 46.64 | 46.73 | 46.17 | 46.25 | 20,215 | -0.77(-1.64%) |
Oct 17, 2018 | 47.10 | 47.11 | 46.52 | 47.02 | 9,147 | +0.05(+0.11%) |
Oct 16, 2018 | 46.41 | 46.98 | 46.41 | 46.97 | 10,754 | +0.65(+1.41%) |
Oct 15, 2018 | 46.09 | 46.39 | 46.06 | 46.32 | 7,281 | -0.08(-0.18%) |
Oct 12, 2018 | 46.66 | 46.66 | 45.84 | 46.40 | 16,070 | +0.66(+1.45%) |
Oct 11, 2018 | 46.64 | 46.64 | 45.74 | 45.74 | 12,424 | -1.03(-2.20%) |
Oct 10, 2018 | 48.66 | 48.66 | 46.74 | 46.76 | 54,937 | -1.47(-3.06%) |
Oct 09, 2018 | 48.16 | 48.52 | 48.16 | 48.24 | 18,326 | -0.07(-0.15%) |
Oct 08, 2018 | 48.30 | 48.41 | 48.01 | 48.31 | 17,763 | +0.01(+0.02%) |
Oct 05, 2018 | 48.74 | 48.74 | 48.02 | 48.30 | 8,463 | -0.29(-0.59%) |
Oct 04, 2018 | 49.22 | 49.22 | 48.29 | 48.59 | 12,866 | -0.23(-0.48%) |
Oct 03, 2018 | 48.95 | 49.13 | 48.83 | 48.83 | 9,399 | -0.02(-0.03%) |
Oct 02, 2018 | 49.22 | 49.22 | 48.75 | 48.84 | 9,815 | +0.02(+0.04%) |