Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.92 | 42.35 | 41.06 | 41.09 | 385,051 | -0.78(-1.87%) |
Dec 28, 2018 | 41.80 | 42.54 | 41.28 | 41.87 | 250,945 | -0.10(-0.25%) |
Dec 27, 2018 | 41.39 | 42.05 | 41.00 | 41.98 | 233,325 | +0.42(+1.00%) |
Dec 26, 2018 | 40.73 | 41.83 | 40.40 | 41.56 | 267,227 | +0.89(+2.20%) |
Dec 24, 2018 | 40.62 | 41.06 | 39.73 | 40.66 | 257,391 | -0.62(-1.49%) |
Dec 21, 2018 | 41.70 | 41.96 | 41.05 | 41.28 | 243,002 | -0.72(-1.72%) |
Dec 20, 2018 | 42.48 | 43.14 | 41.36 | 42.00 | 330,246 | -0.47(-1.10%) |
Dec 19, 2018 | 43.78 | 43.98 | 41.96 | 42.47 | 446,146 | -1.20(-2.75%) |
Dec 18, 2018 | 45.36 | 45.45 | 43.46 | 43.67 | 376,252 | -1.49(-3.29%) |
Dec 17, 2018 | 45.23 | 45.50 | 44.57 | 45.16 | 244,332 | +0.15(+0.33%) |
Dec 14, 2018 | 44.32 | 45.06 | 43.90 | 45.01 | 168,985 | +0.37(+0.84%) |
Dec 13, 2018 | 44.10 | 44.88 | 44.03 | 44.63 | 297,327 | +0.56(+1.26%) |
Dec 12, 2018 | 44.05 | 44.40 | 43.23 | 44.08 | 219,440 | +0.03(+0.06%) |
Dec 11, 2018 | 45.49 | 46.04 | 43.96 | 44.05 | 86,958 | -1.26(-2.78%) |
Dec 10, 2018 | 44.71 | 45.76 | 44.41 | 45.31 | 109,887 | +0.60(+1.34%) |
Dec 07, 2018 | 44.35 | 45.16 | 43.97 | 44.71 | 169,215 | +0.06(+0.14%) |
Dec 06, 2018 | 45.11 | 45.30 | 43.98 | 44.65 | 274,768 | -0.56(-1.25%) |
Dec 04, 2018 | 46.44 | 46.51 | 45.03 | 45.22 | 96,579 | -1.06(-2.29%) |
Dec 03, 2018 | 46.75 | 47.28 | 45.87 | 46.28 | 212,341 | -0.46(-0.98%) |
Nov 30, 2018 | 46.19 | 47.01 | 46.19 | 46.73 | 217,205 | +0.41(+0.88%) |
Nov 29, 2018 | 46.41 | 46.97 | 45.94 | 46.32 | 210,937 | -0.14(-0.29%) |
Nov 28, 2018 | 47.16 | 47.31 | 46.46 | 46.46 | 139,971 | -0.58(-1.23%) |
Nov 27, 2018 | 46.72 | 47.31 | 46.45 | 47.04 | 183,440 | +0.39(+0.84%) |
Nov 26, 2018 | 45.81 | 46.75 | 45.63 | 46.65 | 121,790 | +1.01(+2.21%) |
Nov 23, 2018 | 45.19 | 45.86 | 45.00 | 45.64 | 73,884 | +0.23(+0.51%) |
Nov 21, 2018 | 45.41 | 45.41 | 45.41 | 0 | +1.08(+2.43%) | |
Nov 20, 2018 | 45.43 | 46.09 | 44.20 | 44.33 | 285,952 | -1.73(-3.76%) |
Nov 19, 2018 | 45.69 | 46.49 | 45.20 | 46.07 | 235,383 | +0.50(+1.09%) |
Nov 16, 2018 | 45.49 | 46.11 | 44.81 | 45.57 | 245,775 | +0.09(+0.19%) |
Nov 15, 2018 | 44.41 | 45.68 | 44.41 | 45.49 | 211,271 | +1.13(+2.54%) |
Nov 14, 2018 | 44.80 | 45.30 | 44.03 | 44.36 | 267,478 | -0.24(-0.54%) |
Nov 13, 2018 | 44.10 | 45.56 | 44.10 | 44.60 | 606,103 | +0.57(+1.30%) |
Nov 12, 2018 | 44.82 | 45.25 | 43.93 | 44.03 | 255,631 | -1.00(-2.22%) |
Nov 09, 2018 | 45.47 | 45.66 | 44.48 | 45.02 | 313,806 | -0.32(-0.72%) |
Nov 08, 2018 | 44.35 | 45.69 | 44.32 | 45.35 | 366,056 | +0.58(+1.30%) |
Nov 07, 2018 | 44.85 | 45.20 | 43.98 | 44.77 | 254,597 | +0.13(+0.29%) |
Nov 06, 2018 | 43.52 | 44.91 | 43.26 | 44.64 | 310,101 | +1.52(+3.53%) |
Nov 05, 2018 | 44.31 | 44.73 | 42.82 | 43.12 | 330,025 | -1.02(-2.32%) |
Nov 02, 2018 | 44.84 | 45.23 | 43.47 | 44.14 | 226,104 | -0.39(-0.88%) |
Nov 01, 2018 | 44.01 | 44.98 | 43.85 | 44.54 | 198,843 | +0.76(+1.74%) |
Oct 31, 2018 | 44.37 | 44.48 | 43.28 | 43.78 | 341,904 | -0.26(-0.60%) |
Oct 30, 2018 | 44.88 | 46.02 | 42.61 | 44.04 | 462,717 | +0.20(+0.47%) |
Oct 29, 2018 | 42.36 | 44.41 | 40.90 | 43.84 | 629,052 | +1.65(+3.91%) |
Oct 26, 2018 | 43.49 | 43.81 | 41.79 | 42.19 | 497,991 | -1.62(-3.70%) |
Oct 25, 2018 | 43.90 | 44.35 | 43.35 | 43.81 | 167,293 | +0.11(+0.25%) |
Oct 24, 2018 | 44.03 | 44.24 | 43.43 | 43.70 | 237,018 | -0.68(-1.54%) |
Oct 23, 2018 | 45.06 | 45.29 | 44.35 | 44.38 | 131,389 | -1.06(-2.33%) |
Oct 22, 2018 | 46.91 | 46.97 | 45.26 | 45.44 | 167,950 | -1.39(-2.97%) |
Oct 19, 2018 | 46.79 | 47.01 | 46.52 | 46.84 | 197,533 | +0.12(+0.26%) |
Oct 18, 2018 | 47.07 | 47.17 | 46.12 | 46.72 | 211,656 | -0.63(-1.33%) |
Oct 17, 2018 | 47.04 | 47.51 | 46.72 | 47.35 | 124,329 | +0.19(+0.40%) |
Oct 16, 2018 | 46.04 | 47.22 | 45.82 | 47.16 | 323,348 | +1.33(+2.91%) |
Oct 15, 2018 | 46.74 | 47.52 | 45.82 | 45.83 | 162,228 | -0.85(-1.81%) |
Oct 12, 2018 | 46.59 | 47.31 | 46.30 | 46.67 | 148,940 | +0.21(+0.46%) |
Oct 11, 2018 | 45.63 | 46.87 | 45.31 | 46.46 | 132,720 | +0.63(+1.38%) |
Oct 10, 2018 | 46.84 | 46.97 | 45.53 | 45.83 | 410,949 | -1.03(-2.21%) |
Oct 09, 2018 | 46.68 | 47.01 | 46.54 | 46.86 | 136,448 | +0.09(+0.20%) |
Oct 08, 2018 | 46.97 | 47.18 | 46.25 | 46.77 | 518,262 | -0.36(-0.76%) |
Oct 05, 2018 | 45.73 | 48.11 | 45.58 | 47.13 | 314,274 | +1.20(+2.60%) |
Oct 04, 2018 | 44.43 | 46.07 | 44.29 | 45.93 | 256,007 | +1.39(+3.13%) |
Oct 03, 2018 | 44.80 | 44.90 | 44.49 | 44.54 | 209,720 | -0.20(-0.46%) |
Oct 02, 2018 | 45.12 | 45.17 | 44.39 | 44.74 | 161,023 | -0.22(-0.49%) |