Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.29 | 44.90 | 43.54 | 43.88 | 248,816 | -0.28(-0.63%) |
Dec 28, 2018 | 44.33 | 45.56 | 43.87 | 44.15 | 198,445 | +0.05(+0.11%) |
Dec 27, 2018 | 43.99 | 44.11 | 42.23 | 44.10 | 215,423 | +0.07(+0.16%) |
Dec 26, 2018 | 42.62 | 44.22 | 42.01 | 44.04 | 236,409 | +1.82(+4.31%) |
Dec 24, 2018 | 42.33 | 43.05 | 41.93 | 42.21 | 173,494 | -0.41(-0.97%) |
Dec 21, 2018 | 43.18 | 44.38 | 41.72 | 42.63 | 867,879 | -0.32(-0.76%) |
Dec 20, 2018 | 42.71 | 43.32 | 41.89 | 42.95 | 420,582 | +0.24(+0.55%) |
Dec 19, 2018 | 44.69 | 45.56 | 42.51 | 42.72 | 330,687 | -2.60(-5.74%) |
Dec 18, 2018 | 45.01 | 46.75 | 44.67 | 45.32 | 271,707 | +1.09(+2.47%) |
Dec 17, 2018 | 44.34 | 45.88 | 43.67 | 44.22 | 420,522 | -0.21(-0.47%) |
Dec 14, 2018 | 44.41 | 45.99 | 43.89 | 44.43 | 295,489 | -0.51(-1.14%) |
Dec 13, 2018 | 48.89 | 49.13 | 44.92 | 44.94 | 297,781 | -3.85(-7.89%) |
Dec 12, 2018 | 48.59 | 49.29 | 48.44 | 48.79 | 156,989 | +1.02(+2.14%) |
Dec 11, 2018 | 48.59 | 49.42 | 47.39 | 47.77 | 173,480 | +0.01(+0.02%) |
Dec 10, 2018 | 48.92 | 49.24 | 46.72 | 47.76 | 358,538 | -1.26(-2.57%) |
Dec 07, 2018 | 52.03 | 52.44 | 48.33 | 49.02 | 274,564 | -3.00(-5.77%) |
Dec 06, 2018 | 52.03 | 52.45 | 50.64 | 52.02 | 246,100 | -0.95(-1.80%) |
Dec 04, 2018 | 56.18 | 57.26 | 52.87 | 52.97 | 363,648 | -3.68(-6.50%) |
Dec 03, 2018 | 57.48 | 57.48 | 55.25 | 56.66 | 326,485 | -0.13(-0.23%) |
Nov 30, 2018 | 54.40 | 57.03 | 54.40 | 56.78 | 340,183 | +2.14(+3.91%) |
Nov 29, 2018 | 54.95 | 55.41 | 53.97 | 54.65 | 246,855 | -0.49(-0.89%) |
Nov 28, 2018 | 53.85 | 55.27 | 53.10 | 55.14 | 193,983 | +1.49(+2.77%) |
Nov 27, 2018 | 53.46 | 54.44 | 53.34 | 53.65 | 147,306 | +0.01(+0.02%) |
Nov 26, 2018 | 54.74 | 54.76 | 53.22 | 53.64 | 146,531 | -0.25(-0.46%) |
Nov 23, 2018 | 52.38 | 54.22 | 51.99 | 53.89 | 51,804 | +1.41(+2.68%) |
Nov 21, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.86(+1.66%) | |
Nov 20, 2018 | 52.30 | 52.98 | 51.58 | 51.63 | 230,188 | -1.44(-2.71%) |
Nov 19, 2018 | 53.70 | 54.44 | 52.22 | 53.06 | 194,899 | -0.83(-1.53%) |
Nov 16, 2018 | 53.30 | 54.58 | 52.60 | 53.89 | 282,893 | +0.11(+0.20%) |
Nov 15, 2018 | 53.10 | 53.91 | 51.95 | 53.78 | 171,179 | +0.43(+0.81%) |
Nov 14, 2018 | 54.57 | 54.60 | 52.48 | 53.35 | 243,805 | -0.72(-1.33%) |
Nov 13, 2018 | 54.32 | 55.50 | 54.03 | 54.07 | 159,974 | -0.03(-0.05%) |
Nov 12, 2018 | 55.60 | 55.64 | 53.99 | 54.10 | 147,004 | -1.62(-2.92%) |
Nov 09, 2018 | 56.86 | 57.24 | 55.16 | 55.72 | 185,379 | -1.35(-2.36%) |
Nov 08, 2018 | 56.68 | 57.36 | 56.68 | 57.07 | 329,108 | +0.25(+0.43%) |
Nov 07, 2018 | 57.10 | 57.89 | 56.72 | 56.82 | 423,615 | -0.21(-0.36%) |
Nov 06, 2018 | 55.13 | 57.18 | 55.13 | 57.03 | 364,785 | +1.67(+3.02%) |
Nov 05, 2018 | 55.29 | 55.89 | 54.95 | 55.36 | 304,831 | +0.36(+0.66%) |
Nov 02, 2018 | 55.59 | 57.35 | 54.82 | 54.99 | 329,924 | -0.50(-0.90%) |
Nov 01, 2018 | 56.78 | 56.84 | 53.29 | 55.49 | 434,488 | -0.91(-1.61%) |
Oct 31, 2018 | 56.84 | 60.78 | 54.15 | 56.40 | 1,161,992 | +5.94(+11.76%) |
Oct 30, 2018 | 49.73 | 50.85 | 49.30 | 50.46 | 223,537 | +0.59(+1.18%) |
Oct 29, 2018 | 50.80 | 51.47 | 49.22 | 49.87 | 450,650 | +0.65(+1.32%) |
Oct 26, 2018 | 47.65 | 49.28 | 46.51 | 49.22 | 445,011 | +0.81(+1.67%) |
Oct 25, 2018 | 46.43 | 48.71 | 46.43 | 48.42 | 264,274 | +2.09(+4.50%) |
Oct 24, 2018 | 49.59 | 49.97 | 46.26 | 46.33 | 421,793 | -3.33(-6.70%) |
Oct 23, 2018 | 49.50 | 49.74 | 48.36 | 49.66 | 310,568 | -0.59(-1.18%) |
Oct 22, 2018 | 50.33 | 51.02 | 49.74 | 50.25 | 176,372 | +0.06(+0.12%) |
Oct 19, 2018 | 49.56 | 50.22 | 49.09 | 50.19 | 220,423 | +0.63(+1.27%) |
Oct 18, 2018 | 51.58 | 52.26 | 49.50 | 49.56 | 174,530 | -2.21(-4.26%) |
Oct 17, 2018 | 51.54 | 52.09 | 50.59 | 51.76 | 298,624 | +0.59(+1.15%) |
Oct 16, 2018 | 50.26 | 51.30 | 49.56 | 51.17 | 238,231 | +1.32(+2.65%) |
Oct 15, 2018 | 49.61 | 50.34 | 49.47 | 49.85 | 163,292 | +0.16(+0.32%) |
Oct 12, 2018 | 50.68 | 50.79 | 49.02 | 49.70 | 216,868 | +0.32(+0.66%) |
Oct 11, 2018 | 50.11 | 51.20 | 49.26 | 49.37 | 309,337 | -0.70(-1.40%) |
Oct 10, 2018 | 51.77 | 51.97 | 50.04 | 50.07 | 391,144 | -1.79(-3.45%) |
Oct 09, 2018 | 52.04 | 52.43 | 51.49 | 51.86 | 271,758 | -0.19(-0.36%) |
Oct 08, 2018 | 52.23 | 52.58 | 51.37 | 52.05 | 158,318 | -0.25(-0.47%) |
Oct 05, 2018 | 54.27 | 54.29 | 52.27 | 52.30 | 241,043 | -1.74(-3.22%) |
Oct 04, 2018 | 53.94 | 54.61 | 53.68 | 54.04 | 558,200 | -0.39(-0.72%) |
Oct 03, 2018 | 54.20 | 55.40 | 53.95 | 54.43 | 242,679 | +0.32(+0.58%) |
Oct 02, 2018 | 55.35 | 55.39 | 53.85 | 54.12 | 270,195 | -1.33(-2.40%) |