Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.81 | 43.26 | 42.25 | 43.26 | 716,982 | +0.60(+1.40%) |
Dec 28, 2018 | 42.79 | 43.34 | 42.29 | 42.66 | 733,962 | +0.10(+0.24%) |
Dec 27, 2018 | 41.15 | 42.56 | 40.85 | 42.56 | 1,033,425 | +0.80(+1.91%) |
Dec 26, 2018 | 40.14 | 41.90 | 39.58 | 41.76 | 927,534 | +1.97(+4.94%) |
Dec 24, 2018 | 40.14 | 40.79 | 39.65 | 39.80 | 693,815 | -0.77(-1.90%) |
Dec 21, 2018 | 41.54 | 42.35 | 40.47 | 40.57 | 2,439,816 | -0.97(-2.33%) |
Dec 20, 2018 | 42.48 | 43.08 | 41.26 | 41.54 | 1,222,641 | -1.43(-3.33%) |
Dec 19, 2018 | 43.87 | 44.14 | 42.73 | 42.97 | 1,067,881 | -0.91(-2.08%) |
Dec 18, 2018 | 43.86 | 44.28 | 43.55 | 43.88 | 1,196,382 | +0.31(+0.70%) |
Dec 17, 2018 | 44.75 | 45.49 | 43.40 | 43.57 | 1,019,762 | -1.41(-3.14%) |
Dec 14, 2018 | 44.99 | 45.88 | 44.81 | 44.98 | 753,651 | -0.27(-0.60%) |
Dec 13, 2018 | 46.00 | 46.06 | 45.20 | 45.25 | 834,907 | -0.73(-1.60%) |
Dec 12, 2018 | 45.99 | 46.49 | 45.46 | 45.99 | 702,478 | +0.95(+2.10%) |
Dec 11, 2018 | 46.31 | 46.70 | 44.99 | 45.04 | 1,393,300 | -0.66(-1.44%) |
Dec 10, 2018 | 45.84 | 45.90 | 44.87 | 45.70 | 846,797 | -0.20(-0.45%) |
Dec 07, 2018 | 47.52 | 48.24 | 45.81 | 45.90 | 1,231,477 | -1.78(-3.74%) |
Dec 06, 2018 | 46.57 | 47.78 | 46.06 | 47.69 | 1,135,198 | +0.01(+0.02%) |
Dec 04, 2018 | 50.39 | 50.39 | 47.56 | 47.68 | 846,956 | -2.49(-4.96%) |
Dec 03, 2018 | 50.65 | 51.01 | 49.92 | 50.17 | 736,381 | +0.27(+0.54%) |
Nov 30, 2018 | 49.66 | 50.31 | 49.48 | 49.90 | 985,569 | +0.20(+0.41%) |
Nov 29, 2018 | 49.73 | 50.05 | 49.17 | 49.69 | 764,262 | -0.45(-0.89%) |
Nov 28, 2018 | 49.68 | 50.15 | 48.93 | 50.14 | 954,319 | +0.69(+1.39%) |
Nov 27, 2018 | 49.48 | 50.02 | 49.07 | 49.45 | 1,062,810 | -0.30(-0.60%) |
Nov 26, 2018 | 49.33 | 50.16 | 49.30 | 49.75 | 524,830 | +0.85(+1.75%) |
Nov 23, 2018 | 48.84 | 49.61 | 47.26 | 48.90 | 267,001 | -0.44(-0.89%) |
Nov 21, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.72(+1.47%) | |
Nov 20, 2018 | 48.92 | 51.57 | 47.94 | 48.62 | 1,035,495 | -1.02(-2.06%) |
Nov 19, 2018 | 50.84 | 50.84 | 49.19 | 49.64 | 936,345 | -1.32(-2.59%) |
Nov 16, 2018 | 50.67 | 51.36 | 50.07 | 50.96 | 821,343 | -0.05(-0.09%) |
Nov 15, 2018 | 48.91 | 51.04 | 48.72 | 51.00 | 700,881 | +1.72(+3.49%) |
Nov 14, 2018 | 50.45 | 50.58 | 49.00 | 49.29 | 338,633 | -0.69(-1.38%) |
Nov 13, 2018 | 50.06 | 50.71 | 49.68 | 49.97 | 551,381 | -0.02(-0.04%) |
Nov 12, 2018 | 50.64 | 51.10 | 49.81 | 49.99 | 723,587 | -0.90(-1.77%) |
Nov 09, 2018 | 51.25 | 51.53 | 50.47 | 50.89 | 444,463 | -0.72(-1.40%) |
Nov 08, 2018 | 50.95 | 51.77 | 50.83 | 51.62 | 476,290 | +0.39(+0.76%) |
Nov 07, 2018 | 50.64 | 51.39 | 50.02 | 51.23 | 605,131 | +0.82(+1.62%) |
Nov 06, 2018 | 50.18 | 50.75 | 49.96 | 50.41 | 495,003 | +0.30(+0.59%) |
Nov 05, 2018 | 50.34 | 50.70 | 49.77 | 50.11 | 623,474 | -0.33(-0.66%) |
Nov 02, 2018 | 50.83 | 51.45 | 49.99 | 50.45 | 549,714 | +0.02(+0.04%) |
Nov 01, 2018 | 49.93 | 50.77 | 49.93 | 50.43 | 549,189 | +0.76(+1.53%) |
Oct 31, 2018 | 49.99 | 50.79 | 49.62 | 49.67 | 1,404,350 | +0.20(+0.41%) |
Oct 30, 2018 | 49.00 | 49.88 | 48.47 | 49.46 | 957,307 | +0.72(+1.47%) |
Oct 29, 2018 | 50.68 | 51.41 | 48.06 | 48.75 | 1,248,754 | -1.40(-2.80%) |
Oct 26, 2018 | 48.63 | 50.43 | 48.63 | 50.15 | 2,203,809 | +0.86(+1.75%) |
Oct 25, 2018 | 47.97 | 49.98 | 47.50 | 49.29 | 2,093,956 | +1.85(+3.90%) |
Oct 24, 2018 | 50.18 | 50.64 | 47.38 | 47.44 | 1,114,520 | -1.50(-3.06%) |
Oct 23, 2018 | 48.99 | 49.49 | 48.52 | 48.93 | 1,127,199 | -0.98(-1.97%) |
Oct 22, 2018 | 50.86 | 51.02 | 49.89 | 49.92 | 1,110,906 | -0.81(-1.59%) |
Oct 19, 2018 | 50.90 | 51.27 | 50.56 | 50.73 | 538,737 | -0.17(-0.33%) |
Oct 18, 2018 | 51.81 | 52.15 | 50.84 | 50.89 | 590,242 | -1.17(-2.25%) |
Oct 17, 2018 | 51.98 | 52.33 | 51.35 | 52.06 | 409,191 | -0.03(-0.05%) |
Oct 16, 2018 | 51.52 | 52.25 | 50.91 | 52.09 | 579,731 | +0.89(+1.74%) |
Oct 15, 2018 | 51.23 | 51.71 | 50.72 | 51.20 | 383,854 | +0.15(+0.29%) |
Oct 12, 2018 | 51.82 | 52.04 | 50.34 | 51.05 | 657,225 | +0.10(+0.20%) |
Oct 11, 2018 | 51.55 | 52.40 | 50.80 | 50.95 | 1,139,784 | -1.13(-2.18%) |
Oct 10, 2018 | 54.01 | 54.60 | 51.99 | 52.08 | 675,872 | -2.04(-3.78%) |
Oct 09, 2018 | 54.76 | 54.76 | 53.75 | 54.13 | 931,844 | -0.85(-1.54%) |
Oct 08, 2018 | 55.38 | 55.41 | 54.27 | 54.97 | 464,660 | -0.46(-0.82%) |
Oct 05, 2018 | 55.90 | 56.32 | 55.29 | 55.43 | 491,600 | -0.37(-0.67%) |
Oct 04, 2018 | 56.13 | 56.73 | 55.47 | 55.80 | 432,456 | -0.39(-0.69%) |
Oct 03, 2018 | 55.63 | 56.57 | 55.61 | 56.19 | 553,769 | +0.87(+1.58%) |
Oct 02, 2018 | 55.97 | 55.97 | 55.07 | 55.32 | 617,571 | -0.62(-1.11%) |