Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.53 | 46.92 | 46.18 | 46.90 | 42,164 | +0.39(+0.83%) |
Dec 28, 2018 | 46.80 | 46.95 | 46.07 | 46.51 | 43,608 | -0.24(-0.52%) |
Dec 27, 2018 | 46.02 | 46.84 | 44.85 | 46.75 | 42,019 | +0.00(+0.00%) |
Dec 26, 2018 | 45.16 | 46.75 | 44.61 | 46.75 | 63,564 | +1.88(+4.19%) |
Dec 24, 2018 | 46.09 | 46.36 | 44.87 | 44.87 | 28,659 | -1.49(-3.22%) |
Dec 21, 2018 | 46.70 | 47.31 | 45.59 | 46.37 | 126,288 | -0.37(-0.79%) |
Dec 20, 2018 | 46.56 | 47.16 | 46.06 | 46.73 | 40,785 | -0.08(-0.17%) |
Dec 19, 2018 | 47.95 | 48.22 | 46.26 | 46.81 | 45,865 | -0.89(-1.87%) |
Dec 18, 2018 | 47.93 | 48.08 | 46.70 | 47.70 | 58,771 | +0.26(+0.55%) |
Dec 17, 2018 | 48.52 | 49.21 | 46.97 | 47.44 | 63,997 | -1.27(-2.61%) |
Dec 14, 2018 | 48.31 | 49.44 | 48.31 | 48.71 | 48,968 | -0.03(-0.06%) |
Dec 13, 2018 | 48.87 | 49.49 | 47.96 | 48.74 | 62,312 | -0.70(-1.41%) |
Dec 12, 2018 | 49.45 | 50.07 | 48.91 | 49.44 | 52,696 | +0.43(+0.87%) |
Dec 11, 2018 | 49.84 | 50.13 | 48.72 | 49.01 | 41,332 | -0.10(-0.20%) |
Dec 10, 2018 | 49.16 | 49.89 | 48.52 | 49.11 | 76,170 | -0.08(-0.16%) |
Dec 07, 2018 | 49.76 | 50.87 | 48.74 | 49.19 | 58,865 | -0.04(-0.08%) |
Dec 06, 2018 | 48.21 | 49.94 | 48.21 | 49.23 | 69,354 | +0.17(+0.36%) |
Dec 04, 2018 | 51.62 | 51.66 | 48.54 | 49.05 | 79,381 | -2.75(-5.32%) |
Dec 03, 2018 | 51.82 | 52.02 | 50.81 | 51.81 | 29,190 | +0.43(+0.83%) |
Nov 30, 2018 | 50.77 | 51.70 | 50.46 | 51.38 | 42,370 | +0.74(+1.46%) |
Nov 29, 2018 | 50.93 | 52.22 | 50.52 | 50.64 | 30,680 | -0.17(-0.34%) |
Nov 28, 2018 | 49.54 | 51.09 | 47.83 | 50.82 | 48,215 | +1.46(+2.97%) |
Nov 27, 2018 | 50.34 | 50.34 | 49.15 | 49.35 | 33,788 | -1.13(-2.25%) |
Nov 26, 2018 | 50.12 | 50.63 | 49.58 | 50.49 | 21,210 | +0.89(+1.80%) |
Nov 23, 2018 | 49.33 | 51.26 | 49.31 | 49.60 | 18,556 | +0.03(+0.06%) |
Nov 21, 2018 | 49.57 | 49.57 | 49.57 | 0 | +0.05(+0.10%) | |
Nov 20, 2018 | 49.85 | 50.98 | 48.99 | 49.52 | 43,619 | -0.68(-1.35%) |
Nov 19, 2018 | 51.46 | 51.65 | 50.11 | 50.20 | 34,802 | -1.18(-2.30%) |
Nov 16, 2018 | 50.93 | 51.50 | 50.34 | 51.38 | 43,298 | -0.05(-0.09%) |
Nov 15, 2018 | 50.74 | 51.98 | 50.04 | 51.43 | 36,118 | +0.67(+1.32%) |
Nov 14, 2018 | 50.99 | 51.49 | 49.96 | 50.76 | 34,588 | +0.38(+0.75%) |
Nov 13, 2018 | 50.98 | 52.15 | 49.84 | 50.38 | 41,717 | -0.44(-0.86%) |
Nov 12, 2018 | 50.90 | 51.94 | 50.28 | 50.82 | 43,809 | -0.03(-0.06%) |
Nov 09, 2018 | 51.91 | 52.28 | 50.41 | 50.85 | 31,443 | -1.10(-2.11%) |
Nov 08, 2018 | 50.75 | 53.01 | 50.75 | 51.94 | 39,091 | +0.13(+0.24%) |
Nov 07, 2018 | 47.77 | 52.20 | 47.77 | 51.82 | 58,464 | +5.89(+12.82%) |
Nov 06, 2018 | 45.44 | 45.93 | 44.66 | 45.93 | 15,114 | +0.64(+1.41%) |
Nov 05, 2018 | 45.44 | 45.89 | 44.19 | 45.29 | 47,468 | +0.13(+0.28%) |
Nov 02, 2018 | 45.56 | 46.22 | 45.02 | 45.16 | 27,216 | +0.11(+0.24%) |
Nov 01, 2018 | 44.62 | 46.04 | 43.41 | 45.06 | 43,327 | +0.41(+0.91%) |
Oct 31, 2018 | 45.44 | 45.44 | 43.89 | 44.65 | 34,485 | -0.23(-0.52%) |
Oct 30, 2018 | 44.45 | 45.27 | 40.26 | 44.88 | 33,178 | +0.61(+1.38%) |
Oct 29, 2018 | 45.28 | 45.95 | 43.87 | 44.27 | 30,581 | -0.49(-1.11%) |
Oct 26, 2018 | 43.42 | 45.39 | 43.42 | 44.77 | 21,030 | +0.77(+1.74%) |
Oct 25, 2018 | 43.25 | 44.67 | 42.68 | 44.00 | 25,622 | +1.08(+2.51%) |
Oct 24, 2018 | 44.99 | 45.51 | 42.92 | 42.92 | 36,161 | -1.69(-3.78%) |
Oct 23, 2018 | 44.11 | 45.06 | 43.76 | 44.61 | 21,884 | -0.14(-0.30%) |
Oct 22, 2018 | 44.75 | 44.97 | 44.37 | 44.75 | 24,139 | +0.04(+0.09%) |
Oct 19, 2018 | 45.18 | 45.70 | 44.45 | 44.71 | 29,999 | -0.52(-1.16%) |
Oct 18, 2018 | 46.13 | 46.35 | 44.99 | 45.23 | 33,342 | -1.12(-2.41%) |
Oct 17, 2018 | 47.05 | 47.05 | 45.93 | 46.35 | 29,100 | -0.81(-1.73%) |
Oct 16, 2018 | 46.33 | 47.31 | 43.61 | 47.16 | 41,281 | +0.82(+1.78%) |
Oct 15, 2018 | 46.29 | 46.55 | 45.86 | 46.34 | 23,350 | -0.03(-0.06%) |
Oct 12, 2018 | 47.92 | 47.92 | 45.87 | 46.37 | 41,752 | -0.95(-2.01%) |
Oct 11, 2018 | 48.75 | 49.64 | 47.29 | 47.32 | 42,324 | -1.48(-3.04%) |
Oct 10, 2018 | 49.78 | 50.12 | 48.75 | 48.80 | 66,409 | -1.15(-2.31%) |
Oct 09, 2018 | 50.85 | 51.17 | 49.86 | 49.96 | 80,945 | -0.75(-1.47%) |
Oct 08, 2018 | 50.77 | 51.17 | 50.28 | 50.70 | 54,806 | -0.08(-0.15%) |
Oct 05, 2018 | 50.82 | 51.07 | 49.83 | 50.78 | 34,020 | -0.23(-0.46%) |
Oct 04, 2018 | 51.46 | 51.50 | 50.87 | 51.01 | 43,963 | -0.60(-1.17%) |
Oct 03, 2018 | 51.13 | 51.91 | 51.13 | 51.61 | 40,189 | +0.57(+1.12%) |
Oct 02, 2018 | 51.83 | 51.83 | 50.93 | 51.04 | 25,464 | -0.68(-1.31%) |