Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.95 | 44.36 | 43.79 | 44.36 | 863,338 | +0.59(+1.36%) |
Dec 28, 2018 | 44.12 | 44.44 | 43.51 | 43.77 | 1,046,389 | -0.06(-0.13%) |
Dec 27, 2018 | 42.63 | 43.84 | 42.25 | 43.83 | 1,105,627 | +0.50(+1.15%) |
Dec 26, 2018 | 41.61 | 43.34 | 40.99 | 43.33 | 1,135,970 | +1.87(+4.51%) |
Dec 24, 2018 | 42.50 | 42.76 | 41.46 | 41.46 | 703,373 | -1.30(-3.03%) |
Dec 21, 2018 | 43.43 | 44.58 | 42.74 | 42.76 | 2,325,493 | -0.76(-1.75%) |
Dec 20, 2018 | 43.40 | 44.09 | 43.21 | 43.52 | 1,321,895 | -0.22(-0.51%) |
Dec 19, 2018 | 43.86 | 45.11 | 43.54 | 43.74 | 1,534,610 | -0.18(-0.40%) |
Dec 18, 2018 | 44.09 | 44.64 | 43.57 | 43.91 | 1,313,254 | +0.05(+0.11%) |
Dec 17, 2018 | 43.84 | 44.69 | 43.68 | 43.87 | 1,702,349 | -0.06(-0.13%) |
Dec 14, 2018 | 43.90 | 44.45 | 43.84 | 43.92 | 1,419,162 | -0.43(-0.97%) |
Dec 13, 2018 | 44.09 | 44.38 | 43.95 | 44.35 | 1,622,789 | +0.41(+0.93%) |
Dec 12, 2018 | 44.32 | 44.63 | 43.91 | 43.94 | 729,205 | +0.22(+0.51%) |
Dec 11, 2018 | 44.53 | 44.88 | 43.58 | 43.72 | 800,706 | -0.27(-0.62%) |
Dec 10, 2018 | 44.67 | 44.67 | 43.33 | 43.99 | 1,151,728 | -0.62(-1.40%) |
Dec 07, 2018 | 45.80 | 46.37 | 44.40 | 44.62 | 1,748,224 | -1.11(-2.43%) |
Dec 06, 2018 | 45.05 | 45.73 | 44.20 | 45.73 | 2,242,190 | -0.05(-0.11%) |
Dec 04, 2018 | 47.14 | 47.25 | 45.68 | 45.78 | 1,544,035 | -1.49(-3.15%) |
Dec 03, 2018 | 47.36 | 47.50 | 46.64 | 47.27 | 1,009,246 | +0.43(+0.92%) |
Nov 30, 2018 | 46.77 | 46.97 | 46.46 | 46.84 | 1,552,141 | +0.08(+0.17%) |
Nov 29, 2018 | 47.13 | 47.40 | 46.63 | 46.76 | 1,064,855 | -0.73(-1.54%) |
Nov 28, 2018 | 46.38 | 47.49 | 46.29 | 47.49 | 1,419,774 | +1.15(+2.48%) |
Nov 27, 2018 | 46.59 | 46.86 | 45.84 | 46.34 | 1,017,778 | -0.44(-0.93%) |
Nov 26, 2018 | 46.13 | 46.88 | 46.08 | 46.78 | 1,172,821 | +1.06(+2.32%) |
Nov 23, 2018 | 45.69 | 46.16 | 45.48 | 45.72 | 447,231 | -0.32(-0.70%) |
Nov 21, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.13(-0.27%) | |
Nov 20, 2018 | 46.87 | 47.05 | 46.00 | 46.16 | 1,301,403 | -0.99(-2.11%) |
Nov 19, 2018 | 47.23 | 47.61 | 46.92 | 47.16 | 1,101,080 | -0.05(-0.10%) |
Nov 16, 2018 | 46.64 | 47.33 | 46.49 | 47.21 | 1,061,211 | +0.34(+0.73%) |
Nov 15, 2018 | 45.85 | 46.95 | 45.56 | 46.87 | 977,887 | +0.64(+1.39%) |
Nov 14, 2018 | 47.59 | 47.61 | 45.95 | 46.22 | 1,542,526 | -1.13(-2.38%) |
Nov 13, 2018 | 47.56 | 48.11 | 47.19 | 47.35 | 808,974 | -0.12(-0.25%) |
Nov 12, 2018 | 48.25 | 48.34 | 47.37 | 47.47 | 1,124,083 | -0.80(-1.65%) |
Nov 09, 2018 | 47.95 | 48.45 | 47.83 | 48.27 | 931,757 | +0.15(+0.30%) |
Nov 08, 2018 | 48.17 | 48.68 | 47.84 | 48.12 | 1,509,891 | -0.29(-0.60%) |
Nov 07, 2018 | 48.29 | 48.62 | 47.70 | 48.41 | 1,272,048 | +0.22(+0.46%) |
Nov 06, 2018 | 47.42 | 48.34 | 47.42 | 48.19 | 1,630,599 | +0.69(+1.45%) |
Nov 05, 2018 | 45.02 | 47.59 | 44.88 | 47.50 | 2,001,185 | +2.44(+5.42%) |
Nov 02, 2018 | 46.24 | 46.45 | 44.80 | 45.06 | 1,746,185 | -0.85(-1.84%) |
Nov 01, 2018 | 45.58 | 45.94 | 45.44 | 45.90 | 1,528,892 | +0.58(+1.29%) |
Oct 31, 2018 | 45.34 | 45.93 | 45.19 | 45.32 | 1,533,896 | +0.43(+0.95%) |
Oct 30, 2018 | 44.33 | 44.95 | 43.96 | 44.89 | 1,420,370 | +0.80(+1.81%) |
Oct 29, 2018 | 44.39 | 44.90 | 43.69 | 44.09 | 1,768,434 | +0.10(+0.22%) |
Oct 26, 2018 | 44.16 | 44.59 | 43.65 | 43.99 | 1,865,262 | -0.54(-1.20%) |
Oct 25, 2018 | 43.90 | 44.86 | 43.83 | 44.53 | 1,654,054 | +0.90(+2.05%) |
Oct 24, 2018 | 44.88 | 44.94 | 43.59 | 43.63 | 1,534,327 | -1.31(-2.92%) |
Oct 23, 2018 | 44.66 | 45.14 | 44.41 | 44.95 | 1,454,395 | -0.38(-0.84%) |
Oct 22, 2018 | 45.75 | 46.05 | 45.23 | 45.33 | 1,212,769 | -0.42(-0.91%) |
Oct 19, 2018 | 45.37 | 46.11 | 45.17 | 45.75 | 1,196,315 | +0.24(+0.53%) |
Oct 18, 2018 | 45.94 | 46.40 | 45.39 | 45.50 | 1,018,427 | -0.55(-1.20%) |
Oct 17, 2018 | 45.68 | 46.50 | 45.46 | 46.06 | 1,376,803 | +0.25(+0.55%) |
Oct 16, 2018 | 45.83 | 45.89 | 45.37 | 45.80 | 911,204 | +0.21(+0.47%) |
Oct 15, 2018 | 45.49 | 46.08 | 45.42 | 45.59 | 1,656,111 | +0.04(+0.09%) |
Oct 12, 2018 | 46.42 | 46.52 | 44.78 | 45.55 | 2,191,670 | -0.43(-0.93%) |
Oct 11, 2018 | 47.76 | 47.76 | 45.94 | 45.98 | 2,689,367 | -1.92(-4.00%) |
Oct 10, 2018 | 49.22 | 49.38 | 47.89 | 47.90 | 1,432,627 | -1.47(-2.98%) |
Oct 09, 2018 | 49.48 | 49.71 | 48.96 | 49.37 | 1,384,377 | -0.16(-0.31%) |
Oct 08, 2018 | 48.56 | 49.58 | 48.45 | 49.52 | 1,302,920 | +0.92(+1.90%) |
Oct 05, 2018 | 48.97 | 49.25 | 48.55 | 48.60 | 1,045,183 | -0.41(-0.83%) |
Oct 04, 2018 | 48.78 | 49.05 | 48.71 | 49.01 | 1,822,269 | +0.19(+0.40%) |
Oct 03, 2018 | 48.99 | 49.19 | 48.62 | 48.81 | 1,658,125 | +0.05(+0.10%) |
Oct 02, 2018 | 48.88 | 49.02 | 48.66 | 48.76 | 1,518,213 | -0.15(-0.30%) |