Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.08 | 45.40 | 44.91 | 45.08 | 47,263 | -0.07(-0.14%) |
Dec 28, 2018 | 45.31 | 45.42 | 44.95 | 45.14 | 38,240 | +0.13(+0.29%) |
Dec 27, 2018 | 44.41 | 45.01 | 44.13 | 45.01 | 24,336 | -0.51(-1.12%) |
Dec 26, 2018 | 44.52 | 45.52 | 44.13 | 45.52 | 39,847 | +2.22(+5.12%) |
Dec 24, 2018 | 43.55 | 43.55 | 43.26 | 43.31 | 7,734 | -1.41(-3.14%) |
Dec 21, 2018 | 45.67 | 45.67 | 44.69 | 44.71 | 26,961 | -0.78(-1.72%) |
Dec 20, 2018 | 46.08 | 46.28 | 45.18 | 45.50 | 123,841 | -0.73(-1.57%) |
Dec 19, 2018 | 47.02 | 47.13 | 45.91 | 46.22 | 23,190 | -0.47(-1.00%) |
Dec 18, 2018 | 46.98 | 47.11 | 46.65 | 46.69 | 6,110 | -0.11(-0.22%) |
Dec 17, 2018 | 47.61 | 47.61 | 46.79 | 46.79 | 9,843 | -0.91(-1.91%) |
Dec 14, 2018 | 47.98 | 48.22 | 47.65 | 47.70 | 30,338 | -0.69(-1.42%) |
Dec 13, 2018 | 48.38 | 48.51 | 48.23 | 48.39 | 4,830 | +0.00(+0.01%) |
Dec 12, 2018 | 48.61 | 48.86 | 48.34 | 48.39 | 15,044 | +0.20(+0.42%) |
Dec 11, 2018 | 48.78 | 48.78 | 48.09 | 48.19 | 10,546 | -0.07(-0.15%) |
Dec 10, 2018 | 48.37 | 48.53 | 47.86 | 48.26 | 26,229 | -0.49(-1.00%) |
Dec 07, 2018 | 49.39 | 49.39 | 48.72 | 48.75 | 6,132 | -0.93(-1.88%) |
Dec 06, 2018 | 49.25 | 49.74 | 48.75 | 49.68 | 28,955 | +0.12(+0.24%) |
Dec 04, 2018 | 50.61 | 50.61 | 49.56 | 49.56 | 15,061 | -1.72(-3.35%) |
Dec 03, 2018 | 51.21 | 51.34 | 50.99 | 51.28 | 13,220 | +0.45(+0.88%) |
Nov 30, 2018 | 50.50 | 50.89 | 50.50 | 50.84 | 6,239 | -0.06(-0.11%) |
Nov 29, 2018 | 50.78 | 50.99 | 50.68 | 50.89 | 8,732 | -0.19(-0.36%) |
Nov 28, 2018 | 50.35 | 51.08 | 50.35 | 51.08 | 5,964 | +0.97(+1.93%) |
Nov 27, 2018 | 50.19 | 50.19 | 49.77 | 50.11 | 18,693 | -0.08(-0.17%) |
Nov 26, 2018 | 50.17 | 50.63 | 49.98 | 50.19 | 8,886 | +0.38(+0.77%) |
Nov 23, 2018 | 49.67 | 49.91 | 49.48 | 49.81 | 1,398 | -0.10(-0.20%) |
Nov 21, 2018 | 49.91 | 49.91 | 49.91 | 0 | +0.22(+0.44%) | |
Nov 20, 2018 | 49.47 | 49.92 | 49.32 | 49.69 | 11,940 | -0.95(-1.87%) |
Nov 19, 2018 | 51.47 | 51.47 | 50.42 | 50.64 | 7,601 | -0.87(-1.70%) |
Nov 16, 2018 | 51.31 | 51.76 | 51.24 | 51.51 | 16,029 | +0.16(+0.31%) |
Nov 15, 2018 | 50.80 | 51.53 | 50.80 | 51.35 | 19,744 | +0.42(+0.83%) |
Nov 14, 2018 | 51.46 | 51.70 | 50.72 | 50.93 | 23,743 | -0.47(-0.92%) |
Nov 13, 2018 | 51.71 | 51.94 | 51.40 | 51.40 | 11,637 | -0.07(-0.14%) |
Nov 12, 2018 | 52.21 | 52.21 | 51.48 | 51.48 | 90,631 | -0.56(-1.07%) |
Nov 09, 2018 | 52.16 | 52.16 | 51.79 | 52.03 | 198,380 | -0.04(-0.07%) |
Nov 08, 2018 | 52.35 | 52.43 | 52.07 | 52.07 | 29,750 | +0.05(+0.09%) |
Nov 07, 2018 | 51.44 | 52.05 | 51.44 | 52.03 | 8,886 | +1.19(+2.34%) |
Nov 06, 2018 | 50.65 | 50.86 | 50.62 | 50.84 | 56,995 | +0.54(+1.07%) |
Nov 05, 2018 | 50.49 | 50.49 | 49.87 | 50.30 | 5,975 | +0.08(+0.17%) |
Nov 02, 2018 | 50.75 | 50.75 | 50.13 | 50.21 | 5,163 | -0.41(-0.81%) |
Nov 01, 2018 | 49.41 | 50.62 | 49.41 | 50.62 | 221,302 | +1.99(+4.09%) |
Oct 31, 2018 | 48.49 | 48.86 | 48.35 | 48.63 | 2,777 | +0.52(+1.07%) |
Oct 30, 2018 | 47.77 | 48.12 | 47.55 | 48.12 | 14,466 | +0.47(+0.99%) |
Oct 29, 2018 | 48.44 | 48.59 | 47.25 | 47.65 | 10,697 | -0.29(-0.60%) |
Oct 26, 2018 | 47.94 | 48.29 | 47.44 | 47.94 | 16,890 | -0.58(-1.20%) |
Oct 25, 2018 | 48.18 | 48.69 | 48.14 | 48.52 | 24,271 | +0.41(+0.84%) |
Oct 24, 2018 | 49.74 | 49.74 | 48.11 | 48.11 | 11,274 | -1.68(-3.38%) |
Oct 23, 2018 | 49.49 | 49.83 | 49.06 | 49.79 | 14,890 | -0.64(-1.27%) |
Oct 22, 2018 | 50.52 | 50.61 | 50.16 | 50.44 | 17,372 | +0.30(+0.59%) |
Oct 19, 2018 | 50.21 | 50.40 | 50.06 | 50.14 | 4,841 | +0.13(+0.26%) |
Oct 18, 2018 | 50.31 | 50.49 | 49.82 | 50.01 | 6,345 | -0.36(-0.71%) |
Oct 17, 2018 | 50.68 | 50.68 | 50.21 | 50.37 | 9,025 | -0.44(-0.87%) |
Oct 16, 2018 | 50.33 | 50.85 | 50.33 | 50.81 | 10,944 | +0.83(+1.66%) |
Oct 15, 2018 | 50.11 | 50.21 | 49.87 | 49.98 | 4,535 | +0.04(+0.07%) |
Oct 12, 2018 | 49.70 | 50.01 | 49.54 | 49.94 | 20,332 | +0.87(+1.78%) |
Oct 11, 2018 | 49.48 | 49.62 | 48.97 | 49.07 | 25,224 | -0.67(-1.35%) |
Oct 10, 2018 | 50.79 | 50.79 | 49.74 | 49.74 | 9,348 | -1.26(-2.48%) |
Oct 09, 2018 | 50.79 | 51.03 | 50.71 | 51.00 | 21,180 | +0.01(+0.02%) |
Oct 08, 2018 | 51.21 | 51.21 | 50.45 | 50.99 | 17,657 | -0.63(-1.22%) |
Oct 05, 2018 | 51.90 | 51.90 | 51.14 | 51.63 | 3,657 | -0.03(-0.05%) |
Oct 04, 2018 | 51.92 | 52.09 | 51.48 | 51.65 | 40,224 | -0.53(-1.02%) |
Oct 03, 2018 | 52.46 | 52.74 | 52.13 | 52.18 | 28,642 | +0.07(+0.14%) |
Oct 02, 2018 | 52.23 | 52.23 | 51.87 | 52.11 | 54,993 | -0.14(-0.27%) |