Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.96 | 45.15 | 44.72 | 45.15 | 1,055,535 | +0.52(+1.17%) |
Dec 28, 2018 | 45.06 | 45.21 | 44.47 | 44.62 | 1,096,281 | -0.14(-0.31%) |
Dec 27, 2018 | 43.46 | 44.79 | 43.17 | 44.76 | 698,084 | +0.60(+1.35%) |
Dec 26, 2018 | 42.45 | 44.16 | 42.10 | 44.16 | 813,675 | +1.90(+4.49%) |
Dec 24, 2018 | 43.07 | 43.15 | 42.23 | 42.27 | 603,056 | -0.95(-2.21%) |
Dec 21, 2018 | 43.88 | 44.77 | 43.22 | 43.22 | 870,309 | -0.78(-1.76%) |
Dec 20, 2018 | 44.57 | 44.79 | 43.58 | 44.00 | 986,409 | -0.79(-1.75%) |
Dec 19, 2018 | 45.43 | 46.28 | 44.53 | 44.78 | 520,229 | -0.74(-1.62%) |
Dec 18, 2018 | 45.90 | 46.01 | 45.20 | 45.52 | 536,615 | -0.04(-0.08%) |
Dec 17, 2018 | 46.38 | 46.38 | 45.32 | 45.56 | 568,623 | -0.92(-1.98%) |
Dec 14, 2018 | 47.05 | 47.06 | 46.37 | 46.48 | 229,937 | -0.88(-1.87%) |
Dec 13, 2018 | 47.53 | 47.66 | 47.11 | 47.36 | 344,211 | +0.03(+0.06%) |
Dec 12, 2018 | 47.73 | 47.89 | 47.32 | 47.33 | 400,070 | +0.21(+0.45%) |
Dec 11, 2018 | 47.78 | 47.82 | 46.85 | 47.12 | 397,775 | -0.10(-0.22%) |
Dec 10, 2018 | 46.98 | 47.33 | 46.19 | 47.22 | 812,298 | +0.22(+0.48%) |
Dec 07, 2018 | 48.05 | 48.34 | 46.80 | 47.00 | 407,762 | -1.05(-2.18%) |
Dec 06, 2018 | 47.63 | 48.05 | 46.77 | 48.05 | 407,262 | -0.21(-0.43%) |
Dec 04, 2018 | 49.75 | 49.75 | 48.15 | 48.26 | 369,296 | -1.47(-2.96%) |
Dec 03, 2018 | 50.11 | 50.11 | 49.33 | 49.73 | 353,591 | +0.40(+0.81%) |
Nov 30, 2018 | 49.00 | 49.41 | 48.85 | 49.33 | 318,688 | +0.47(+0.97%) |
Nov 29, 2018 | 49.05 | 49.14 | 48.68 | 48.85 | 304,797 | -0.20(-0.40%) |
Nov 28, 2018 | 48.24 | 49.06 | 48.09 | 49.05 | 311,405 | +1.11(+2.31%) |
Nov 27, 2018 | 47.86 | 47.96 | 47.56 | 47.94 | 273,022 | +0.01(+0.02%) |
Nov 26, 2018 | 47.80 | 48.00 | 47.60 | 47.93 | 222,464 | +0.56(+1.18%) |
Nov 23, 2018 | 47.20 | 47.63 | 47.20 | 47.37 | 43,945 | -0.18(-0.37%) |
Nov 21, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.10(+0.22%) | |
Nov 20, 2018 | 47.75 | 47.90 | 47.31 | 47.45 | 299,272 | -1.02(-2.11%) |
Nov 19, 2018 | 49.31 | 49.31 | 48.22 | 48.47 | 319,621 | -0.75(-1.53%) |
Nov 16, 2018 | 49.00 | 49.45 | 48.87 | 49.22 | 341,575 | +0.09(+0.19%) |
Nov 15, 2018 | 48.27 | 49.19 | 48.08 | 49.13 | 219,143 | +0.57(+1.17%) |
Nov 14, 2018 | 49.42 | 49.42 | 48.30 | 48.56 | 176,615 | -0.34(-0.69%) |
Nov 13, 2018 | 49.02 | 49.39 | 48.75 | 48.90 | 178,558 | -0.08(-0.17%) |
Nov 12, 2018 | 49.84 | 49.84 | 48.94 | 48.98 | 314,998 | -0.87(-1.75%) |
Nov 09, 2018 | 50.10 | 50.10 | 49.55 | 49.86 | 256,584 | -0.31(-0.61%) |
Nov 08, 2018 | 50.05 | 50.20 | 49.93 | 50.16 | 226,369 | +0.03(+0.06%) |
Nov 07, 2018 | 49.50 | 50.14 | 49.35 | 50.14 | 268,612 | +1.08(+2.20%) |
Nov 06, 2018 | 48.78 | 49.07 | 48.76 | 49.06 | 212,943 | +0.34(+0.71%) |
Nov 05, 2018 | 48.38 | 48.78 | 48.33 | 48.71 | 222,079 | +0.38(+0.79%) |
Nov 02, 2018 | 48.76 | 48.99 | 48.06 | 48.33 | 443,005 | -0.18(-0.36%) |
Nov 01, 2018 | 48.35 | 48.57 | 48.11 | 48.51 | 318,931 | +0.30(+0.62%) |
Oct 31, 2018 | 48.23 | 48.65 | 48.18 | 48.21 | 222,985 | +0.63(+1.33%) |
Oct 30, 2018 | 46.93 | 47.59 | 46.87 | 47.58 | 443,293 | +0.80(+1.71%) |
Oct 29, 2018 | 47.60 | 47.88 | 46.24 | 46.78 | 240,730 | -0.33(-0.69%) |
Oct 26, 2018 | 47.33 | 47.55 | 46.63 | 47.10 | 202,968 | -0.71(-1.48%) |
Oct 25, 2018 | 47.41 | 48.06 | 47.13 | 47.81 | 227,650 | +0.74(+1.58%) |
Oct 24, 2018 | 48.46 | 48.46 | 46.93 | 47.06 | 280,825 | -1.41(-2.92%) |
Oct 23, 2018 | 48.17 | 48.71 | 47.74 | 48.48 | 165,635 | -0.36(-0.74%) |
Oct 22, 2018 | 48.97 | 49.05 | 48.61 | 48.84 | 129,596 | -0.01(-0.02%) |
Oct 19, 2018 | 48.97 | 49.23 | 48.75 | 48.85 | 98,959 | +0.01(+0.02%) |
Oct 18, 2018 | 49.25 | 49.39 | 48.55 | 48.84 | 133,231 | -0.52(-1.06%) |
Oct 17, 2018 | 49.35 | 49.48 | 48.88 | 49.36 | 263,844 | -0.03(-0.06%) |
Oct 16, 2018 | 48.83 | 49.42 | 48.65 | 49.39 | 158,122 | +1.02(+2.12%) |
Oct 15, 2018 | 48.54 | 48.71 | 48.35 | 48.37 | 161,370 | -0.22(-0.46%) |
Oct 12, 2018 | 48.73 | 48.81 | 48.00 | 48.59 | 231,764 | +0.55(+1.14%) |
Oct 11, 2018 | 49.11 | 49.30 | 47.88 | 48.04 | 286,728 | -1.14(-2.31%) |
Oct 10, 2018 | 50.77 | 50.77 | 49.15 | 49.18 | 151,322 | -1.68(-3.31%) |
Oct 09, 2018 | 51.02 | 51.11 | 50.82 | 50.86 | 100,059 | -0.28(-0.55%) |
Oct 08, 2018 | 51.02 | 51.19 | 50.73 | 51.14 | 117,622 | +0.00(+0.00%) |
Oct 05, 2018 | 51.43 | 51.49 | 50.90 | 51.14 | 152,682 | -0.27(-0.52%) |
Oct 04, 2018 | 51.70 | 51.70 | 51.13 | 51.41 | 268,752 | -0.32(-0.61%) |
Oct 03, 2018 | 51.90 | 51.99 | 51.64 | 51.73 | 564,437 | +0.09(+0.18%) |
Oct 02, 2018 | 51.61 | 51.72 | 51.47 | 51.63 | 236,417 | +0.02(+0.04%) |