Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.27 | 42.52 | 41.94 | 42.45 | 686,269 | +0.22(+0.51%) |
Dec 28, 2018 | 42.80 | 43.01 | 41.89 | 42.23 | 619,716 | -0.45(-1.06%) |
Dec 27, 2018 | 42.23 | 42.69 | 41.48 | 42.69 | 747,139 | +0.31(+0.74%) |
Dec 26, 2018 | 41.72 | 42.41 | 40.80 | 42.37 | 595,593 | +0.72(+1.74%) |
Dec 24, 2018 | 43.62 | 43.78 | 41.61 | 41.65 | 416,596 | -2.10(-4.79%) |
Dec 21, 2018 | 44.08 | 44.70 | 43.40 | 43.75 | 2,469,067 | -0.41(-0.93%) |
Dec 20, 2018 | 44.31 | 44.91 | 43.66 | 44.16 | 793,446 | -0.36(-0.81%) |
Dec 19, 2018 | 44.71 | 45.44 | 44.27 | 44.52 | 616,047 | +0.02(+0.04%) |
Dec 18, 2018 | 44.96 | 45.30 | 44.25 | 44.50 | 893,225 | -0.42(-0.93%) |
Dec 17, 2018 | 45.98 | 46.29 | 44.82 | 44.92 | 1,043,035 | -1.04(-2.26%) |
Dec 14, 2018 | 45.86 | 46.26 | 45.75 | 45.96 | 647,566 | -0.09(-0.20%) |
Dec 13, 2018 | 45.79 | 46.30 | 45.75 | 46.05 | 554,932 | +0.28(+0.61%) |
Dec 12, 2018 | 45.94 | 46.17 | 45.55 | 45.77 | 461,486 | +0.21(+0.45%) |
Dec 11, 2018 | 45.66 | 45.81 | 45.29 | 45.56 | 537,707 | +0.02(+0.04%) |
Dec 10, 2018 | 45.04 | 45.65 | 44.48 | 45.55 | 629,352 | +0.40(+0.89%) |
Dec 07, 2018 | 45.13 | 45.38 | 44.79 | 45.15 | 699,352 | +0.15(+0.33%) |
Dec 06, 2018 | 44.34 | 45.08 | 43.89 | 45.00 | 1,066,996 | +0.60(+1.35%) |
Dec 04, 2018 | 45.24 | 45.39 | 44.33 | 44.40 | 513,968 | -0.75(-1.66%) |
Dec 03, 2018 | 44.63 | 45.20 | 44.22 | 45.15 | 503,802 | +0.85(+1.91%) |
Nov 30, 2018 | 43.80 | 44.40 | 43.80 | 44.30 | 711,265 | +0.39(+0.88%) |
Nov 29, 2018 | 44.34 | 44.44 | 43.79 | 43.91 | 519,962 | -0.51(-1.15%) |
Nov 28, 2018 | 44.57 | 44.82 | 44.08 | 44.42 | 478,271 | -0.12(-0.28%) |
Nov 27, 2018 | 44.75 | 44.91 | 44.27 | 44.54 | 424,601 | -0.30(-0.68%) |
Nov 26, 2018 | 44.50 | 44.91 | 44.35 | 44.85 | 479,190 | +0.44(+1.00%) |
Nov 23, 2018 | 44.19 | 44.62 | 43.90 | 44.40 | 242,518 | +0.04(+0.09%) |
Nov 21, 2018 | 44.36 | 44.36 | 44.36 | 0 | +0.61(+1.39%) | |
Nov 20, 2018 | 44.13 | 44.39 | 43.33 | 43.76 | 731,410 | -0.48(-1.08%) |
Nov 19, 2018 | 43.55 | 44.61 | 43.48 | 44.23 | 1,002,615 | +0.57(+1.30%) |
Nov 16, 2018 | 43.24 | 43.73 | 42.87 | 43.66 | 842,431 | +0.66(+1.53%) |
Nov 15, 2018 | 42.75 | 43.29 | 42.15 | 43.01 | 996,919 | +0.16(+0.36%) |
Nov 14, 2018 | 44.73 | 44.78 | 42.79 | 42.85 | 929,773 | -1.72(-3.86%) |
Nov 13, 2018 | 44.45 | 45.09 | 44.45 | 44.57 | 1,030,994 | +0.16(+0.37%) |
Nov 12, 2018 | 44.62 | 45.10 | 44.35 | 44.40 | 674,322 | -0.14(-0.31%) |
Nov 09, 2018 | 43.81 | 45.00 | 43.72 | 44.54 | 629,575 | +0.48(+1.08%) |
Nov 08, 2018 | 44.69 | 44.87 | 43.88 | 44.07 | 726,037 | -0.70(-1.56%) |
Nov 07, 2018 | 44.58 | 44.89 | 43.68 | 44.77 | 810,832 | +0.40(+0.91%) |
Nov 06, 2018 | 44.13 | 44.39 | 43.21 | 44.36 | 1,256,844 | +0.21(+0.47%) |
Nov 05, 2018 | 41.98 | 44.51 | 41.95 | 44.16 | 1,943,071 | +2.06(+4.88%) |
Nov 02, 2018 | 44.62 | 44.93 | 41.76 | 42.10 | 2,440,499 | -3.14(-6.95%) |
Nov 01, 2018 | 44.79 | 45.36 | 44.56 | 45.24 | 775,366 | +0.58(+1.31%) |
Oct 31, 2018 | 45.21 | 45.29 | 44.44 | 44.66 | 1,252,178 | -0.64(-1.42%) |
Oct 30, 2018 | 44.93 | 45.66 | 44.82 | 45.30 | 596,055 | +0.47(+1.05%) |
Oct 29, 2018 | 45.36 | 45.79 | 44.54 | 44.83 | 839,614 | -0.54(-1.20%) |
Oct 26, 2018 | 45.42 | 45.69 | 44.64 | 45.38 | 971,288 | -0.29(-0.63%) |
Oct 25, 2018 | 46.49 | 46.49 | 45.25 | 45.66 | 737,064 | -0.76(-1.63%) |
Oct 24, 2018 | 46.93 | 47.42 | 46.40 | 46.42 | 639,081 | -0.39(-0.83%) |
Oct 23, 2018 | 46.72 | 47.02 | 45.95 | 46.81 | 829,485 | -0.16(-0.35%) |
Oct 22, 2018 | 47.73 | 48.21 | 46.92 | 46.97 | 781,640 | -0.94(-1.96%) |
Oct 19, 2018 | 47.19 | 48.16 | 47.02 | 47.91 | 504,851 | +0.73(+1.55%) |
Oct 18, 2018 | 47.18 | 47.64 | 46.89 | 47.18 | 436,774 | -0.09(-0.19%) |
Oct 17, 2018 | 47.42 | 47.49 | 46.82 | 47.27 | 385,211 | -0.19(-0.40%) |
Oct 16, 2018 | 47.09 | 47.64 | 46.62 | 47.46 | 461,663 | +0.76(+1.62%) |
Oct 15, 2018 | 45.67 | 47.26 | 45.54 | 46.70 | 704,573 | +0.64(+1.39%) |
Oct 12, 2018 | 47.12 | 47.12 | 45.76 | 46.06 | 654,373 | -0.81(-1.72%) |
Oct 11, 2018 | 47.80 | 47.98 | 46.86 | 46.86 | 969,242 | -1.12(-2.33%) |
Oct 10, 2018 | 48.21 | 48.66 | 47.96 | 47.98 | 773,662 | -0.14(-0.29%) |
Oct 09, 2018 | 47.70 | 48.46 | 47.50 | 48.12 | 449,912 | +0.40(+0.84%) |
Oct 08, 2018 | 46.98 | 47.86 | 46.91 | 47.72 | 435,072 | +0.69(+1.47%) |
Oct 05, 2018 | 46.68 | 47.28 | 46.68 | 47.03 | 447,352 | +0.33(+0.70%) |
Oct 04, 2018 | 46.49 | 46.82 | 46.26 | 46.70 | 632,789 | +0.02(+0.04%) |
Oct 03, 2018 | 46.49 | 46.83 | 46.32 | 46.68 | 528,987 | +0.22(+0.48%) |
Oct 02, 2018 | 46.18 | 46.69 | 45.80 | 46.46 | 679,104 | +0.32(+0.70%) |