Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.45 | 43.73 | 42.66 | 43.46 | 85,092 | +0.32(+0.74%) |
Dec 28, 2018 | 43.41 | 44.03 | 42.42 | 43.14 | 90,682 | -0.21(-0.49%) |
Dec 27, 2018 | 41.70 | 43.39 | 41.70 | 43.35 | 104,897 | +0.88(+2.07%) |
Dec 26, 2018 | 42.10 | 42.52 | 41.39 | 42.48 | 104,815 | +0.52(+1.24%) |
Dec 24, 2018 | 41.64 | 42.94 | 41.63 | 41.95 | 55,485 | +0.21(+0.51%) |
Dec 21, 2018 | 42.03 | 42.97 | 41.21 | 41.74 | 479,290 | -0.24(-0.58%) |
Dec 20, 2018 | 43.09 | 43.34 | 41.54 | 41.98 | 135,407 | -0.70(-1.63%) |
Dec 19, 2018 | 44.61 | 44.96 | 41.96 | 42.68 | 122,570 | -1.91(-4.29%) |
Dec 18, 2018 | 44.07 | 45.38 | 44.07 | 44.59 | 108,700 | +0.89(+2.03%) |
Dec 17, 2018 | 44.93 | 45.79 | 43.49 | 43.70 | 148,499 | -1.25(-2.77%) |
Dec 14, 2018 | 45.33 | 46.10 | 44.71 | 44.95 | 98,342 | -0.85(-1.86%) |
Dec 13, 2018 | 47.08 | 47.08 | 45.47 | 45.80 | 77,119 | -0.57(-1.23%) |
Dec 12, 2018 | 46.60 | 47.23 | 45.82 | 46.37 | 87,510 | +0.83(+1.82%) |
Dec 11, 2018 | 46.87 | 47.63 | 45.23 | 45.54 | 105,622 | -0.55(-1.19%) |
Dec 10, 2018 | 46.83 | 47.00 | 45.41 | 46.09 | 126,772 | -0.75(-1.61%) |
Dec 07, 2018 | 48.34 | 48.74 | 46.68 | 46.84 | 115,008 | -0.98(-2.04%) |
Dec 06, 2018 | 48.05 | 48.53 | 46.71 | 47.82 | 129,225 | -0.53(-1.10%) |
Dec 04, 2018 | 50.48 | 51.14 | 48.21 | 48.35 | 102,276 | -2.63(-5.15%) |
Dec 03, 2018 | 51.80 | 51.85 | 50.32 | 50.98 | 128,645 | -0.11(-0.21%) |
Nov 30, 2018 | 49.90 | 51.40 | 49.81 | 51.08 | 131,261 | +0.59(+1.17%) |
Nov 29, 2018 | 50.94 | 51.71 | 50.18 | 50.49 | 115,424 | -0.70(-1.36%) |
Nov 28, 2018 | 50.91 | 51.85 | 49.83 | 51.19 | 172,984 | +0.38(+0.74%) |
Nov 27, 2018 | 50.23 | 51.07 | 49.46 | 50.81 | 101,198 | +0.05(+0.10%) |
Nov 26, 2018 | 51.46 | 52.47 | 50.58 | 50.76 | 97,192 | -0.44(-0.87%) |
Nov 23, 2018 | 50.89 | 51.70 | 50.51 | 51.21 | 39,544 | -0.50(-0.97%) |
Nov 21, 2018 | 51.71 | 51.71 | 51.71 | 0 | -0.40(-0.76%) | |
Nov 20, 2018 | 53.25 | 54.52 | 52.03 | 52.11 | 114,800 | -1.96(-3.63%) |
Nov 19, 2018 | 54.53 | 54.86 | 53.29 | 54.07 | 89,292 | -0.66(-1.20%) |
Nov 16, 2018 | 54.10 | 55.24 | 53.33 | 54.72 | 156,933 | +0.68(+1.25%) |
Nov 15, 2018 | 52.78 | 54.13 | 52.53 | 54.05 | 72,969 | +1.18(+2.23%) |
Nov 14, 2018 | 53.61 | 54.52 | 52.76 | 52.87 | 135,364 | -0.56(-1.05%) |
Nov 13, 2018 | 53.91 | 54.51 | 53.30 | 53.43 | 85,608 | -0.55(-1.02%) |
Nov 12, 2018 | 55.08 | 55.24 | 53.62 | 53.98 | 53,728 | -0.61(-1.11%) |
Nov 09, 2018 | 55.26 | 55.35 | 54.02 | 54.59 | 93,270 | -1.43(-2.55%) |
Nov 08, 2018 | 56.63 | 56.74 | 55.49 | 56.02 | 68,355 | -0.79(-1.39%) |
Nov 07, 2018 | 56.13 | 57.28 | 55.80 | 56.81 | 163,149 | +1.30(+2.34%) |
Nov 06, 2018 | 55.60 | 55.62 | 54.14 | 55.51 | 131,393 | +0.12(+0.21%) |
Nov 05, 2018 | 56.85 | 57.50 | 54.94 | 55.40 | 87,304 | -1.03(-1.83%) |
Nov 02, 2018 | 55.99 | 56.83 | 55.62 | 56.43 | 220,274 | +0.67(+1.19%) |
Nov 01, 2018 | 55.31 | 56.13 | 55.20 | 55.76 | 98,344 | +0.96(+1.76%) |
Oct 31, 2018 | 56.07 | 56.31 | 54.71 | 54.80 | 124,337 | -0.68(-1.23%) |
Oct 30, 2018 | 54.30 | 55.68 | 54.27 | 55.48 | 101,611 | +1.25(+2.31%) |
Oct 29, 2018 | 57.35 | 57.35 | 53.68 | 54.23 | 134,257 | -1.81(-3.23%) |
Oct 26, 2018 | 54.60 | 56.35 | 53.86 | 56.04 | 158,153 | +0.76(+1.38%) |
Oct 25, 2018 | 50.72 | 55.53 | 50.15 | 55.28 | 194,519 | +6.55(+13.43%) |
Oct 24, 2018 | 51.77 | 51.77 | 48.51 | 48.73 | 138,571 | -3.13(-6.04%) |
Oct 23, 2018 | 52.19 | 52.35 | 50.33 | 51.87 | 75,994 | -1.28(-2.41%) |
Oct 22, 2018 | 52.58 | 53.37 | 52.46 | 53.15 | 110,840 | +0.91(+1.73%) |
Oct 19, 2018 | 52.67 | 53.20 | 51.65 | 52.24 | 71,973 | -0.36(-0.68%) |
Oct 18, 2018 | 53.57 | 54.02 | 52.43 | 52.60 | 75,075 | -1.65(-3.04%) |
Oct 17, 2018 | 54.47 | 54.58 | 53.80 | 54.25 | 52,555 | -0.28(-0.51%) |
Oct 16, 2018 | 53.98 | 54.71 | 53.42 | 54.53 | 119,621 | +0.89(+1.65%) |
Oct 15, 2018 | 53.47 | 54.08 | 52.86 | 53.64 | 59,292 | +0.24(+0.45%) |
Oct 12, 2018 | 54.05 | 54.96 | 52.83 | 53.40 | 104,018 | +0.31(+0.58%) |
Oct 11, 2018 | 53.39 | 54.41 | 52.90 | 53.09 | 106,295 | -0.47(-0.88%) |
Oct 10, 2018 | 54.30 | 54.78 | 53.45 | 53.56 | 173,582 | -1.24(-2.27%) |
Oct 09, 2018 | 55.89 | 56.28 | 54.63 | 54.81 | 133,796 | -1.72(-3.04%) |
Oct 08, 2018 | 56.52 | 56.93 | 55.64 | 56.52 | 73,900 | -0.62(-1.08%) |
Oct 05, 2018 | 57.16 | 57.66 | 56.19 | 57.14 | 100,077 | -0.31(-0.54%) |
Oct 04, 2018 | 57.85 | 58.04 | 57.06 | 57.45 | 97,362 | -0.38(-0.65%) |
Oct 03, 2018 | 57.59 | 58.15 | 56.86 | 57.83 | 70,781 | +0.38(+0.65%) |
Oct 02, 2018 | 58.53 | 58.89 | 57.08 | 57.45 | 93,402 | -1.21(-2.07%) |