Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.32 | 46.84 | 43.65 | 45.22 | 272,500 | -1.07(-2.31%) |
Dec 28, 2018 | 45.55 | 46.92 | 44.20 | 46.29 | 320,100 | +0.80(+1.76%) |
Dec 27, 2018 | 43.62 | 45.49 | 42.92 | 45.49 | 312,040 | +0.85(+1.90%) |
Dec 26, 2018 | 43.00 | 44.70 | 41.44 | 44.64 | 313,155 | +1.83(+4.27%) |
Dec 24, 2018 | 42.52 | 43.27 | 41.18 | 42.81 | 525,600 | -0.45(-1.04%) |
Dec 21, 2018 | 44.26 | 44.87 | 43.26 | 43.26 | 1,269,600 | -1.12(-2.52%) |
Dec 20, 2018 | 42.90 | 44.78 | 42.21 | 44.38 | 353,720 | +1.14(+2.64%) |
Dec 19, 2018 | 42.79 | 44.85 | 42.49 | 43.24 | 349,316 | +0.40(+0.93%) |
Dec 18, 2018 | 41.22 | 43.25 | 41.21 | 42.84 | 399,137 | +1.97(+4.82%) |
Dec 17, 2018 | 40.92 | 41.53 | 40.29 | 40.87 | 549,918 | -0.12(-0.29%) |
Dec 14, 2018 | 41.50 | 42.50 | 40.84 | 40.99 | 204,600 | -0.76(-1.82%) |
Dec 13, 2018 | 42.46 | 43.38 | 41.70 | 41.75 | 280,002 | -0.61(-1.44%) |
Dec 12, 2018 | 42.50 | 44.35 | 41.40 | 42.36 | 420,494 | +0.26(+0.62%) |
Dec 11, 2018 | 43.64 | 43.64 | 42.05 | 42.10 | 335,511 | -0.81(-1.89%) |
Dec 10, 2018 | 44.41 | 45.07 | 42.00 | 42.91 | 463,146 | -1.50(-3.38%) |
Dec 07, 2018 | 44.13 | 46.00 | 44.13 | 44.41 | 303,000 | +0.29(+0.66%) |
Dec 06, 2018 | 40.73 | 44.31 | 40.68 | 44.12 | 451,257 | +3.13(+7.64%) |
Dec 04, 2018 | 44.50 | 44.68 | 40.97 | 40.99 | 474,500 | -3.97(-8.83%) |
Dec 03, 2018 | 46.30 | 46.62 | 43.63 | 44.96 | 420,334 | -1.20(-2.60%) |
Nov 30, 2018 | 46.39 | 47.15 | 45.63 | 46.16 | 313,300 | -0.34(-0.73%) |
Nov 29, 2018 | 47.70 | 47.99 | 46.39 | 46.50 | 333,038 | -1.10(-2.31%) |
Nov 28, 2018 | 45.53 | 47.84 | 43.41 | 47.60 | 649,634 | +2.34(+5.17%) |
Nov 27, 2018 | 42.00 | 45.66 | 41.32 | 45.26 | 557,851 | +3.28(+7.81%) |
Nov 26, 2018 | 43.19 | 43.26 | 41.46 | 41.98 | 455,444 | -0.82(-1.92%) |
Nov 23, 2018 | 41.94 | 44.06 | 41.21 | 42.80 | 164,100 | +0.28(+0.66%) |
Nov 21, 2018 | 42.52 | 42.52 | 42.52 | 0 | -0.59(-1.37%) | |
Nov 20, 2018 | 40.88 | 43.69 | 40.88 | 43.11 | 339,510 | +1.19(+2.84%) |
Nov 19, 2018 | 41.32 | 42.37 | 41.03 | 41.92 | 707,805 | +0.49(+1.18%) |
Nov 16, 2018 | 39.18 | 41.96 | 39.01 | 41.43 | 379,200 | +2.23(+5.69%) |
Nov 15, 2018 | 39.91 | 39.97 | 37.77 | 39.20 | 484,953 | -1.13(-2.80%) |
Nov 14, 2018 | 40.73 | 41.81 | 39.78 | 40.33 | 294,335 | -0.12(-0.30%) |
Nov 13, 2018 | 40.46 | 41.94 | 40.00 | 40.45 | 311,363 | +0.03(+0.07%) |
Nov 12, 2018 | 41.13 | 41.73 | 40.19 | 40.42 | 322,744 | -0.84(-2.04%) |
Nov 09, 2018 | 40.26 | 41.92 | 39.84 | 41.26 | 631,100 | +1.06(+2.64%) |
Nov 08, 2018 | 39.22 | 41.39 | 37.73 | 40.20 | 866,102 | +0.36(+0.90%) |
Nov 07, 2018 | 39.45 | 40.27 | 38.10 | 39.84 | 711,413 | +0.39(+0.99%) |
Nov 06, 2018 | 45.74 | 47.44 | 39.15 | 39.45 | 1,460,977 | -5.83(-12.88%) |
Nov 05, 2018 | 44.56 | 45.70 | 44.00 | 45.28 | 422,208 | +1.03(+2.33%) |
Nov 02, 2018 | 44.75 | 44.88 | 43.01 | 44.25 | 411,800 | +0.20(+0.45%) |
Nov 01, 2018 | 42.79 | 44.92 | 42.21 | 44.05 | 359,812 | +1.26(+2.94%) |
Oct 31, 2018 | 43.14 | 43.41 | 41.63 | 42.79 | 400,989 | +0.21(+0.49%) |
Oct 30, 2018 | 40.31 | 42.68 | 39.90 | 42.58 | 258,016 | +2.35(+5.84%) |
Oct 29, 2018 | 42.41 | 42.41 | 39.83 | 40.23 | 359,018 | -1.47(-3.53%) |
Oct 26, 2018 | 41.41 | 43.02 | 40.43 | 41.70 | 406,500 | +0.12(+0.29%) |
Oct 25, 2018 | 40.16 | 41.87 | 39.48 | 41.58 | 652,623 | +1.66(+4.16%) |
Oct 24, 2018 | 39.33 | 41.31 | 38.72 | 39.92 | 703,739 | +0.53(+1.35%) |
Oct 23, 2018 | 37.16 | 40.35 | 37.16 | 39.39 | 523,800 | +1.65(+4.37%) |
Oct 22, 2018 | 37.87 | 38.75 | 37.45 | 37.74 | 334,190 | -0.12(-0.32%) |
Oct 19, 2018 | 39.20 | 39.83 | 37.39 | 37.86 | 328,700 | -1.31(-3.34%) |
Oct 18, 2018 | 40.14 | 40.37 | 38.83 | 39.17 | 201,482 | -1.07(-2.66%) |
Oct 17, 2018 | 40.48 | 40.61 | 38.98 | 40.24 | 480,700 | -0.37(-0.91%) |
Oct 16, 2018 | 39.01 | 41.20 | 38.86 | 40.61 | 323,517 | +1.83(+4.72%) |
Oct 15, 2018 | 38.99 | 39.19 | 37.55 | 38.78 | 396,165 | -0.02(-0.05%) |
Oct 12, 2018 | 40.71 | 40.71 | 38.43 | 38.80 | 359,800 | -1.11(-2.78%) |
Oct 11, 2018 | 39.53 | 40.56 | 39.21 | 39.91 | 554,894 | +0.22(+0.55%) |
Oct 10, 2018 | 40.79 | 41.25 | 39.59 | 39.69 | 630,856 | -1.41(-3.43%) |
Oct 09, 2018 | 41.60 | 42.46 | 40.52 | 41.10 | 828,431 | -0.50(-1.20%) |
Oct 08, 2018 | 41.27 | 42.03 | 40.59 | 41.60 | 396,029 | +0.39(+0.95%) |
Oct 05, 2018 | 41.00 | 41.76 | 39.58 | 41.21 | 737,700 | +0.51(+1.25%) |
Oct 04, 2018 | 44.80 | 44.86 | 40.45 | 40.70 | 1,406,339 | -4.69(-10.33%) |
Oct 03, 2018 | 45.55 | 46.70 | 44.50 | 45.39 | 456,494 | -0.29(-0.63%) |
Oct 02, 2018 | 46.36 | 47.36 | 45.58 | 45.68 | 325,034 | -0.73(-1.57%) |