Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.08 | 46.36 | 45.83 | 46.28 | 37,467 | +0.45(+0.98%) |
Dec 28, 2018 | 45.82 | 46.49 | 45.44 | 45.83 | 7,248 | +0.29(+0.65%) |
Dec 27, 2018 | 44.87 | 45.54 | 44.43 | 45.54 | 4,924 | +0.40(+0.89%) |
Dec 26, 2018 | 43.42 | 45.16 | 43.34 | 45.14 | 20,625 | +1.89(+4.37%) |
Dec 24, 2018 | 44.01 | 44.03 | 43.25 | 43.25 | 18,478 | -1.01(-2.28%) |
Dec 21, 2018 | 45.99 | 46.08 | 44.25 | 44.25 | 25,727 | -1.46(-3.19%) |
Dec 20, 2018 | 46.22 | 46.52 | 45.12 | 45.71 | 52,461 | -0.68(-1.46%) |
Dec 19, 2018 | 47.12 | 47.72 | 46.12 | 46.39 | 13,962 | -0.68(-1.44%) |
Dec 18, 2018 | 47.45 | 47.54 | 46.94 | 47.07 | 23,428 | -0.11(-0.23%) |
Dec 17, 2018 | 48.34 | 48.34 | 46.97 | 47.17 | 12,510 | -1.25(-2.58%) |
Dec 14, 2018 | 48.81 | 49.04 | 48.28 | 48.42 | 12,770 | -0.95(-1.92%) |
Dec 13, 2018 | 50.24 | 50.41 | 49.33 | 49.37 | 16,392 | -0.43(-0.87%) |
Dec 12, 2018 | 49.95 | 50.32 | 49.80 | 49.80 | 3,737 | +0.73(+1.50%) |
Dec 11, 2018 | 49.40 | 49.76 | 48.89 | 49.07 | 12,619 | +0.15(+0.30%) |
Dec 10, 2018 | 48.03 | 49.01 | 47.91 | 48.92 | 24,957 | +0.59(+1.22%) |
Dec 07, 2018 | 49.79 | 50.02 | 48.23 | 48.33 | 10,216 | -1.60(-3.20%) |
Dec 06, 2018 | 48.71 | 49.93 | 48.36 | 49.93 | 16,025 | +0.55(+1.11%) |
Dec 04, 2018 | 50.98 | 50.98 | 49.37 | 49.38 | 5,312 | -1.66(-3.26%) |
Dec 03, 2018 | 51.08 | 51.15 | 50.74 | 51.04 | 22,831 | +0.90(+1.80%) |
Nov 30, 2018 | 50.03 | 50.14 | 49.82 | 50.14 | 41,173 | +0.18(+0.35%) |
Nov 29, 2018 | 50.15 | 50.28 | 49.81 | 49.97 | 10,327 | -0.22(-0.43%) |
Nov 28, 2018 | 49.41 | 50.20 | 49.23 | 50.18 | 5,028 | +1.32(+2.70%) |
Nov 27, 2018 | 48.94 | 49.04 | 48.67 | 48.86 | 38,399 | -0.16(-0.32%) |
Nov 26, 2018 | 48.40 | 49.02 | 48.40 | 49.02 | 3,476 | +0.68(+1.40%) |
Nov 23, 2018 | 47.94 | 48.50 | 47.94 | 48.34 | 4,597 | +0.22(+0.45%) |
Nov 21, 2018 | 48.13 | 48.13 | 48.13 | 0 | +0.45(+0.94%) | |
Nov 20, 2018 | 47.82 | 48.52 | 47.41 | 47.68 | 197,864 | -0.92(-1.89%) |
Nov 19, 2018 | 49.86 | 49.97 | 48.60 | 48.60 | 9,662 | -1.54(-3.07%) |
Nov 16, 2018 | 49.97 | 50.24 | 49.78 | 50.13 | 5,108 | -0.23(-0.47%) |
Nov 15, 2018 | 49.50 | 50.40 | 49.27 | 50.37 | 15,114 | +1.05(+2.12%) |
Nov 14, 2018 | 50.00 | 50.00 | 49.30 | 49.32 | 3,071 | -0.20(-0.40%) |
Nov 13, 2018 | 49.53 | 50.22 | 49.43 | 49.52 | 4,466 | +0.10(+0.20%) |
Nov 12, 2018 | 51.01 | 51.01 | 49.42 | 49.42 | 6,698 | -2.42(-4.66%) |
Nov 09, 2018 | 52.05 | 52.15 | 51.35 | 51.84 | 5,823 | -0.42(-0.81%) |
Nov 08, 2018 | 52.03 | 52.26 | 51.87 | 52.26 | 12,693 | +0.10(+0.19%) |
Nov 07, 2018 | 51.39 | 52.18 | 50.94 | 52.16 | 39,458 | +1.15(+2.24%) |
Nov 06, 2018 | 50.91 | 51.06 | 50.65 | 51.01 | 8,198 | +0.29(+0.58%) |
Nov 05, 2018 | 51.05 | 51.05 | 50.41 | 50.72 | 4,695 | -0.28(-0.56%) |
Nov 02, 2018 | 50.91 | 51.39 | 50.43 | 51.00 | 17,470 | +0.45(+0.89%) |
Nov 01, 2018 | 49.43 | 50.66 | 49.43 | 50.55 | 43,821 | +1.40(+2.85%) |
Oct 31, 2018 | 48.65 | 49.73 | 48.60 | 49.15 | 34,371 | +1.58(+3.31%) |
Oct 30, 2018 | 47.06 | 47.98 | 47.06 | 47.58 | 3,604 | +0.84(+1.80%) |
Oct 29, 2018 | 48.50 | 48.75 | 46.48 | 46.74 | 5,010 | -2.04(-4.17%) |
Oct 26, 2018 | 48.34 | 48.82 | 47.51 | 48.77 | 5,823 | -0.49(-0.99%) |
Oct 25, 2018 | 48.26 | 49.35 | 48.26 | 49.26 | 6,487 | +1.42(+2.97%) |
Oct 24, 2018 | 49.28 | 49.37 | 47.84 | 47.84 | 5,022 | -1.58(-3.19%) |
Oct 23, 2018 | 48.90 | 49.60 | 48.14 | 49.42 | 5,582 | -0.31(-0.63%) |
Oct 22, 2018 | 49.62 | 50.10 | 49.62 | 49.73 | 4,547 | +0.20(+0.40%) |
Oct 19, 2018 | 50.26 | 50.53 | 49.54 | 49.54 | 3,167 | -0.50(-1.00%) |
Oct 18, 2018 | 50.57 | 50.57 | 49.93 | 50.04 | 2,334 | -0.56(-1.11%) |
Oct 17, 2018 | 50.44 | 50.60 | 50.02 | 50.60 | 4,795 | +0.32(+0.63%) |
Oct 16, 2018 | 49.01 | 50.28 | 49.01 | 50.28 | 4,705 | +1.34(+2.74%) |
Oct 15, 2018 | 48.87 | 49.16 | 48.51 | 48.94 | 13,379 | +0.35(+0.72%) |
Oct 12, 2018 | 48.78 | 48.79 | 48.16 | 48.59 | 21,046 | +0.70(+1.46%) |
Oct 11, 2018 | 48.55 | 48.79 | 47.86 | 47.89 | 15,212 | -0.78(-1.61%) |
Oct 10, 2018 | 50.46 | 50.46 | 48.68 | 48.68 | 5,158 | -1.80(-3.57%) |
Oct 09, 2018 | 50.73 | 50.87 | 50.39 | 50.48 | 1,952 | -0.39(-0.77%) |
Oct 08, 2018 | 51.30 | 51.30 | 50.41 | 50.87 | 6,727 | -0.60(-1.16%) |
Oct 05, 2018 | 52.41 | 52.41 | 51.23 | 51.46 | 3,984 | -0.99(-1.88%) |
Oct 04, 2018 | 53.05 | 53.05 | 52.32 | 52.45 | 4,821 | -0.74(-1.40%) |
Oct 03, 2018 | 53.00 | 53.30 | 52.98 | 53.20 | 5,384 | +0.37(+0.70%) |
Oct 02, 2018 | 52.99 | 53.13 | 52.81 | 52.83 | 5,386 | -0.24(-0.46%) |