Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.93 | 47.06 | 46.43 | 47.06 | 1,958,629 | +0.20(+0.42%) |
Dec 28, 2018 | 47.21 | 47.70 | 46.72 | 46.86 | 1,976,605 | -0.17(-0.35%) |
Dec 27, 2018 | 46.91 | 47.12 | 46.02 | 47.02 | 2,352,882 | +0.12(+0.27%) |
Dec 26, 2018 | 46.34 | 46.92 | 45.74 | 46.90 | 1,895,503 | +0.56(+1.20%) |
Dec 24, 2018 | 48.45 | 48.76 | 46.28 | 46.34 | 1,606,836 | -1.96(-4.07%) |
Dec 21, 2018 | 48.11 | 49.39 | 47.73 | 48.31 | 6,515,654 | +0.22(+0.47%) |
Dec 20, 2018 | 48.04 | 49.11 | 47.34 | 48.08 | 3,163,801 | -0.06(-0.12%) |
Dec 19, 2018 | 48.38 | 48.63 | 47.81 | 48.14 | 2,306,167 | -0.14(-0.29%) |
Dec 18, 2018 | 48.70 | 49.28 | 48.06 | 48.28 | 2,266,271 | -0.08(-0.17%) |
Dec 17, 2018 | 50.34 | 50.51 | 48.30 | 48.37 | 2,980,099 | -1.82(-3.62%) |
Dec 14, 2018 | 50.02 | 50.45 | 49.79 | 50.18 | 1,897,584 | +0.26(+0.51%) |
Dec 13, 2018 | 49.56 | 50.37 | 49.49 | 49.92 | 2,159,776 | +0.33(+0.67%) |
Dec 12, 2018 | 50.21 | 50.56 | 49.50 | 49.59 | 1,799,439 | -0.66(-1.32%) |
Dec 11, 2018 | 50.14 | 50.56 | 49.94 | 50.26 | 1,507,976 | +0.10(+0.20%) |
Dec 10, 2018 | 49.98 | 50.24 | 48.93 | 50.16 | 2,313,664 | +0.17(+0.33%) |
Dec 07, 2018 | 50.41 | 50.49 | 49.67 | 49.99 | 2,030,049 | -0.38(-0.76%) |
Dec 06, 2018 | 49.97 | 50.41 | 49.26 | 50.37 | 2,432,358 | +0.61(+1.22%) |
Dec 04, 2018 | 49.68 | 50.53 | 49.63 | 49.77 | 2,467,619 | +0.27(+0.55%) |
Dec 03, 2018 | 49.07 | 49.50 | 48.64 | 49.49 | 1,545,541 | +0.28(+0.57%) |
Nov 30, 2018 | 48.90 | 49.36 | 48.47 | 49.21 | 2,549,174 | +0.46(+0.94%) |
Nov 29, 2018 | 49.10 | 49.11 | 48.17 | 48.76 | 1,995,243 | -0.26(-0.52%) |
Nov 28, 2018 | 49.31 | 49.66 | 48.76 | 49.01 | 1,666,036 | -0.31(-0.63%) |
Nov 27, 2018 | 48.97 | 49.33 | 48.54 | 49.32 | 1,869,554 | +0.37(+0.76%) |
Nov 26, 2018 | 48.16 | 48.96 | 48.16 | 48.95 | 1,964,946 | +0.66(+1.36%) |
Nov 23, 2018 | 48.23 | 48.35 | 47.65 | 48.30 | 655,939 | +0.07(+0.14%) |
Nov 21, 2018 | 48.23 | 48.23 | 48.23 | 0 | -0.86(-1.76%) | |
Nov 20, 2018 | 49.50 | 49.88 | 48.93 | 49.09 | 2,122,422 | -0.12(-0.25%) |
Nov 19, 2018 | 49.38 | 49.49 | 48.67 | 49.22 | 1,989,617 | -0.22(-0.45%) |
Nov 16, 2018 | 49.94 | 50.24 | 49.22 | 49.44 | 2,517,718 | +0.02(+0.05%) |
Nov 15, 2018 | 49.09 | 49.52 | 48.58 | 49.41 | 2,295,541 | +0.12(+0.25%) |
Nov 14, 2018 | 48.90 | 49.55 | 48.72 | 49.29 | 2,212,087 | +0.17(+0.35%) |
Nov 13, 2018 | 48.71 | 49.22 | 48.24 | 49.12 | 1,771,685 | +0.35(+0.71%) |
Nov 12, 2018 | 47.86 | 49.17 | 47.81 | 48.77 | 1,645,917 | +0.79(+1.65%) |
Nov 09, 2018 | 47.05 | 48.11 | 46.90 | 47.98 | 1,692,017 | +1.00(+2.12%) |
Nov 08, 2018 | 47.70 | 47.70 | 46.22 | 46.99 | 2,150,793 | -0.03(-0.07%) |
Nov 07, 2018 | 47.02 | 47.25 | 46.66 | 47.02 | 1,580,275 | +0.13(+0.28%) |
Nov 06, 2018 | 46.35 | 46.99 | 46.22 | 46.89 | 1,319,891 | +0.56(+1.21%) |
Nov 05, 2018 | 45.75 | 46.68 | 45.71 | 46.33 | 1,618,410 | +0.42(+0.91%) |
Nov 02, 2018 | 46.22 | 46.54 | 45.63 | 45.91 | 1,195,624 | -0.23(-0.50%) |
Nov 01, 2018 | 45.99 | 46.23 | 45.80 | 46.14 | 2,162,224 | +0.10(+0.21%) |
Oct 31, 2018 | 46.12 | 46.38 | 45.57 | 46.04 | 2,574,683 | -0.24(-0.52%) |
Oct 30, 2018 | 46.68 | 46.82 | 45.93 | 46.28 | 1,761,681 | -0.24(-0.51%) |
Oct 29, 2018 | 46.22 | 46.91 | 46.22 | 46.52 | 1,569,229 | +0.37(+0.80%) |
Oct 26, 2018 | 46.82 | 47.07 | 45.71 | 46.15 | 2,168,589 | -0.52(-1.11%) |
Oct 25, 2018 | 46.90 | 46.90 | 46.47 | 46.67 | 1,441,815 | -0.46(-0.98%) |
Oct 24, 2018 | 46.57 | 47.44 | 46.39 | 47.13 | 1,816,086 | +0.72(+1.56%) |
Oct 23, 2018 | 47.06 | 47.07 | 46.14 | 46.40 | 1,941,076 | -0.31(-0.67%) |
Oct 22, 2018 | 46.89 | 46.93 | 46.47 | 46.72 | 1,799,040 | -0.17(-0.37%) |
Oct 19, 2018 | 46.25 | 47.02 | 46.15 | 46.89 | 1,847,064 | +0.62(+1.35%) |
Oct 18, 2018 | 46.11 | 46.29 | 45.91 | 46.26 | 1,433,144 | +0.21(+0.45%) |
Oct 17, 2018 | 46.08 | 46.30 | 45.92 | 46.06 | 1,422,284 | -0.11(-0.23%) |
Oct 16, 2018 | 45.70 | 46.41 | 45.54 | 46.17 | 1,994,175 | +0.34(+0.74%) |
Oct 15, 2018 | 45.75 | 46.15 | 45.75 | 45.83 | 1,507,279 | +0.09(+0.20%) |
Oct 12, 2018 | 45.61 | 45.94 | 45.14 | 45.74 | 2,138,066 | +0.07(+0.14%) |
Oct 11, 2018 | 46.30 | 46.50 | 45.41 | 45.67 | 3,060,641 | -0.47(-1.02%) |
Oct 10, 2018 | 46.21 | 46.85 | 46.10 | 46.14 | 2,274,088 | -0.22(-0.48%) |
Oct 09, 2018 | 46.28 | 46.67 | 46.05 | 46.36 | 1,569,748 | +0.21(+0.46%) |
Oct 08, 2018 | 45.85 | 46.39 | 45.83 | 46.15 | 2,646,306 | +0.33(+0.72%) |
Oct 05, 2018 | 45.30 | 45.94 | 45.29 | 45.82 | 2,019,258 | +0.39(+0.85%) |
Oct 04, 2018 | 45.01 | 45.63 | 44.62 | 45.43 | 1,585,446 | +0.30(+0.66%) |
Oct 03, 2018 | 45.52 | 45.75 | 44.62 | 45.14 | 2,343,432 | -0.45(-0.99%) |
Oct 02, 2018 | 45.34 | 45.74 | 45.32 | 45.59 | 1,818,672 | +0.25(+0.56%) |