Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.07 | 43.70 | 42.68 | 43.70 | 779,534 | +0.81(+1.89%) |
Dec 28, 2018 | 42.56 | 43.36 | 42.32 | 42.89 | 702,679 | +0.49(+1.15%) |
Dec 27, 2018 | 40.99 | 42.41 | 40.99 | 42.40 | 836,951 | +0.69(+1.66%) |
Dec 26, 2018 | 40.45 | 41.78 | 39.74 | 41.71 | 925,512 | +1.34(+3.31%) |
Dec 24, 2018 | 40.85 | 41.09 | 40.31 | 40.38 | 743,313 | -0.89(-2.15%) |
Dec 21, 2018 | 41.45 | 42.21 | 40.99 | 41.26 | 2,131,124 | +0.12(+0.28%) |
Dec 20, 2018 | 41.04 | 41.81 | 40.62 | 41.15 | 930,038 | -0.21(-0.52%) |
Dec 19, 2018 | 42.13 | 42.92 | 40.98 | 41.36 | 1,522,272 | -0.60(-1.44%) |
Dec 18, 2018 | 41.32 | 42.20 | 41.11 | 41.96 | 963,451 | +1.05(+2.57%) |
Dec 17, 2018 | 41.51 | 42.41 | 40.73 | 40.91 | 1,035,743 | -0.75(-1.80%) |
Dec 14, 2018 | 42.33 | 42.88 | 41.42 | 41.66 | 801,903 | -1.06(-2.49%) |
Dec 13, 2018 | 43.39 | 43.54 | 42.42 | 42.72 | 493,672 | -0.43(-0.99%) |
Dec 12, 2018 | 43.20 | 44.00 | 42.84 | 43.15 | 790,791 | +0.76(+1.79%) |
Dec 11, 2018 | 43.85 | 44.26 | 42.24 | 42.39 | 898,006 | -0.59(-1.38%) |
Dec 10, 2018 | 43.10 | 43.58 | 42.56 | 42.99 | 735,283 | -0.12(-0.27%) |
Dec 07, 2018 | 44.53 | 45.53 | 42.89 | 43.10 | 873,218 | -1.55(-3.47%) |
Dec 06, 2018 | 43.27 | 44.65 | 42.90 | 44.65 | 1,242,678 | +0.16(+0.35%) |
Dec 04, 2018 | 46.62 | 46.62 | 44.49 | 44.50 | 1,367,700 | -2.07(-4.44%) |
Dec 03, 2018 | 46.16 | 47.52 | 45.94 | 46.56 | 1,120,731 | +1.48(+3.29%) |
Nov 30, 2018 | 44.27 | 45.23 | 43.72 | 45.08 | 1,437,680 | +0.44(+0.98%) |
Nov 29, 2018 | 45.12 | 45.58 | 44.63 | 44.64 | 847,024 | -0.58(-1.29%) |
Nov 28, 2018 | 44.93 | 45.25 | 44.07 | 45.23 | 966,316 | +0.39(+0.87%) |
Nov 27, 2018 | 46.01 | 46.27 | 44.56 | 44.84 | 812,843 | -1.55(-3.34%) |
Nov 26, 2018 | 45.50 | 46.45 | 45.27 | 46.39 | 1,235,897 | +1.14(+2.52%) |
Nov 23, 2018 | 44.83 | 45.51 | 44.83 | 45.25 | 201,117 | -0.07(-0.15%) |
Nov 21, 2018 | 45.32 | 45.32 | 45.32 | 0 | +0.52(+1.15%) | |
Nov 20, 2018 | 44.43 | 45.26 | 43.99 | 44.80 | 1,262,867 | -0.32(-0.71%) |
Nov 19, 2018 | 45.90 | 46.06 | 45.02 | 45.12 | 541,923 | -0.87(-1.89%) |
Nov 16, 2018 | 45.73 | 46.21 | 45.51 | 45.99 | 598,118 | -0.06(-0.13%) |
Nov 15, 2018 | 44.93 | 46.35 | 44.53 | 46.05 | 856,351 | +1.25(+2.78%) |
Nov 14, 2018 | 45.54 | 45.81 | 44.72 | 44.80 | 1,138,415 | -0.36(-0.80%) |
Nov 13, 2018 | 45.01 | 46.00 | 45.01 | 45.16 | 1,024,451 | +0.26(+0.59%) |
Nov 12, 2018 | 45.42 | 45.81 | 44.88 | 44.90 | 778,690 | -0.67(-1.48%) |
Nov 09, 2018 | 46.09 | 46.41 | 44.96 | 45.57 | 1,309,006 | -0.97(-2.09%) |
Nov 08, 2018 | 46.55 | 47.07 | 46.30 | 46.54 | 1,165,747 | -0.08(-0.17%) |
Nov 07, 2018 | 46.78 | 46.82 | 46.26 | 46.62 | 1,023,988 | +0.20(+0.44%) |
Nov 06, 2018 | 46.43 | 46.81 | 46.16 | 46.42 | 1,075,771 | +0.01(+0.02%) |
Nov 05, 2018 | 46.92 | 47.01 | 46.12 | 46.41 | 928,926 | -0.31(-0.67%) |
Nov 02, 2018 | 46.44 | 46.87 | 46.10 | 46.72 | 1,260,061 | +0.73(+1.59%) |
Nov 01, 2018 | 46.16 | 46.52 | 45.88 | 45.99 | 1,783,150 | +0.28(+0.62%) |
Oct 31, 2018 | 46.77 | 46.85 | 45.34 | 45.71 | 2,029,744 | -0.34(-0.74%) |
Oct 30, 2018 | 41.88 | 46.48 | 41.43 | 46.05 | 5,042,074 | +4.56(+10.99%) |
Oct 29, 2018 | 42.49 | 43.08 | 40.96 | 41.49 | 2,290,754 | +0.19(+0.47%) |
Oct 26, 2018 | 40.38 | 41.67 | 40.18 | 41.29 | 2,393,603 | +0.34(+0.83%) |
Oct 25, 2018 | 40.57 | 41.36 | 40.23 | 40.95 | 1,865,487 | +0.83(+2.06%) |
Oct 24, 2018 | 42.37 | 42.64 | 40.07 | 40.12 | 1,922,961 | -2.35(-5.53%) |
Oct 23, 2018 | 40.91 | 42.53 | 40.47 | 42.47 | 1,978,028 | +0.64(+1.54%) |
Oct 22, 2018 | 42.23 | 42.44 | 41.72 | 41.83 | 916,459 | -0.28(-0.67%) |
Oct 19, 2018 | 42.75 | 43.14 | 42.10 | 42.11 | 1,679,329 | -0.93(-2.15%) |
Oct 18, 2018 | 42.45 | 43.47 | 41.95 | 43.04 | 1,982,555 | +0.45(+1.05%) |
Oct 17, 2018 | 43.35 | 43.35 | 42.58 | 42.59 | 1,076,409 | -0.79(-1.82%) |
Oct 16, 2018 | 43.11 | 43.42 | 42.39 | 43.38 | 1,179,983 | +0.39(+0.91%) |
Oct 15, 2018 | 42.45 | 43.44 | 42.45 | 42.99 | 1,295,839 | +0.53(+1.24%) |
Oct 12, 2018 | 44.20 | 44.39 | 42.03 | 42.46 | 1,831,706 | -1.04(-2.40%) |
Oct 11, 2018 | 43.97 | 44.81 | 43.49 | 43.50 | 1,613,836 | -0.61(-1.39%) |
Oct 10, 2018 | 44.52 | 44.52 | 43.01 | 44.12 | 2,861,373 | -0.42(-0.94%) |
Oct 09, 2018 | 45.31 | 45.37 | 44.45 | 44.54 | 1,451,568 | -1.20(-2.62%) |
Oct 08, 2018 | 45.79 | 45.83 | 44.92 | 45.74 | 1,703,173 | -0.31(-0.68%) |
Oct 05, 2018 | 46.90 | 47.09 | 45.71 | 46.05 | 1,139,390 | -1.02(-2.17%) |
Oct 04, 2018 | 47.86 | 47.86 | 46.80 | 47.07 | 1,102,694 | -0.78(-1.63%) |
Oct 03, 2018 | 48.00 | 48.23 | 47.77 | 47.85 | 958,564 | -0.06(-0.12%) |
Oct 02, 2018 | 48.12 | 48.41 | 47.83 | 47.91 | 610,895 | -0.22(-0.47%) |