Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.27 | 44.58 | 43.70 | 44.58 | 478,073 | +0.44(+0.99%) |
Dec 28, 2018 | 44.71 | 44.79 | 43.74 | 44.14 | 557,216 | -0.24(-0.55%) |
Dec 27, 2018 | 43.20 | 44.38 | 42.62 | 44.38 | 657,346 | +0.58(+1.32%) |
Dec 26, 2018 | 42.49 | 43.84 | 42.28 | 43.80 | 415,204 | +1.53(+3.61%) |
Dec 24, 2018 | 43.38 | 43.39 | 42.20 | 42.28 | 270,443 | -1.28(-2.95%) |
Dec 21, 2018 | 44.28 | 44.87 | 43.38 | 43.56 | 1,109,426 | -0.88(-1.98%) |
Dec 20, 2018 | 45.05 | 45.10 | 43.88 | 44.44 | 483,196 | -0.79(-1.74%) |
Dec 19, 2018 | 45.73 | 46.33 | 45.05 | 45.23 | 348,779 | -0.53(-1.16%) |
Dec 18, 2018 | 46.07 | 46.50 | 45.67 | 45.76 | 470,322 | -0.03(-0.07%) |
Dec 17, 2018 | 46.98 | 47.24 | 45.59 | 45.79 | 634,446 | -1.19(-2.54%) |
Dec 14, 2018 | 46.82 | 47.39 | 46.77 | 46.98 | 295,950 | -0.08(-0.16%) |
Dec 13, 2018 | 47.15 | 47.32 | 46.73 | 47.06 | 414,676 | +0.00(+0.00%) |
Dec 12, 2018 | 47.45 | 47.54 | 46.98 | 47.06 | 412,611 | +0.18(+0.39%) |
Dec 11, 2018 | 47.13 | 47.87 | 46.65 | 46.87 | 479,641 | +0.27(+0.58%) |
Dec 10, 2018 | 47.13 | 47.31 | 46.07 | 46.61 | 555,194 | -0.45(-0.96%) |
Dec 07, 2018 | 47.13 | 47.89 | 46.56 | 47.06 | 713,952 | -0.26(-0.55%) |
Dec 06, 2018 | 47.76 | 47.76 | 46.15 | 47.32 | 669,006 | -0.92(-1.91%) |
Dec 04, 2018 | 48.54 | 48.80 | 48.21 | 48.24 | 788,327 | -0.46(-0.95%) |
Dec 03, 2018 | 48.66 | 48.92 | 47.92 | 48.70 | 422,755 | +0.43(+0.89%) |
Nov 30, 2018 | 47.63 | 48.35 | 47.63 | 48.28 | 517,525 | +0.53(+1.11%) |
Nov 29, 2018 | 47.54 | 48.09 | 47.39 | 47.75 | 418,304 | +0.17(+0.35%) |
Nov 28, 2018 | 47.45 | 47.58 | 46.72 | 47.58 | 496,156 | +0.23(+0.48%) |
Nov 27, 2018 | 47.58 | 47.63 | 47.09 | 47.35 | 267,263 | -0.35(-0.74%) |
Nov 26, 2018 | 47.89 | 47.89 | 47.44 | 47.71 | 272,761 | +0.10(+0.21%) |
Nov 23, 2018 | 46.92 | 47.86 | 46.83 | 47.60 | 142,313 | +0.43(+0.91%) |
Nov 21, 2018 | 47.18 | 47.18 | 47.18 | 0 | -0.23(-0.50%) | |
Nov 20, 2018 | 47.39 | 47.80 | 47.02 | 47.41 | 467,843 | -0.22(-0.46%) |
Nov 19, 2018 | 48.25 | 48.53 | 47.56 | 47.63 | 453,264 | -0.60(-1.24%) |
Nov 16, 2018 | 47.53 | 48.49 | 47.42 | 48.23 | 366,511 | +0.44(+0.93%) |
Nov 15, 2018 | 46.81 | 47.81 | 46.62 | 47.78 | 334,286 | +0.78(+1.66%) |
Nov 14, 2018 | 47.01 | 47.47 | 46.75 | 47.00 | 350,889 | +0.08(+0.16%) |
Nov 13, 2018 | 46.85 | 47.17 | 46.64 | 46.92 | 314,267 | +0.18(+0.38%) |
Nov 12, 2018 | 47.27 | 47.47 | 46.68 | 46.75 | 354,125 | -0.45(-0.96%) |
Nov 09, 2018 | 47.50 | 47.71 | 46.72 | 47.20 | 355,426 | -0.34(-0.71%) |
Nov 08, 2018 | 47.01 | 47.58 | 46.81 | 47.54 | 351,521 | +0.50(+1.05%) |
Nov 07, 2018 | 46.93 | 47.28 | 46.55 | 47.04 | 411,169 | +0.35(+0.75%) |
Nov 06, 2018 | 45.56 | 47.11 | 45.56 | 46.69 | 1,006,577 | +1.24(+2.73%) |
Nov 05, 2018 | 45.81 | 46.32 | 45.41 | 45.45 | 634,584 | -0.42(-0.91%) |
Nov 02, 2018 | 46.36 | 46.39 | 45.61 | 45.87 | 611,957 | -0.16(-0.34%) |
Nov 01, 2018 | 45.88 | 46.07 | 45.45 | 46.03 | 588,870 | +0.57(+1.25%) |
Oct 31, 2018 | 46.17 | 46.23 | 45.18 | 45.46 | 1,100,758 | -0.30(-0.66%) |
Oct 30, 2018 | 44.30 | 45.80 | 44.13 | 45.76 | 590,508 | +1.57(+3.54%) |
Oct 29, 2018 | 44.19 | 44.97 | 43.90 | 44.19 | 514,327 | +0.47(+1.07%) |
Oct 26, 2018 | 43.45 | 44.06 | 43.15 | 43.73 | 667,786 | -0.23(-0.53%) |
Oct 25, 2018 | 44.35 | 44.62 | 43.86 | 43.96 | 611,050 | -0.01(-0.02%) |
Oct 24, 2018 | 44.64 | 45.07 | 43.91 | 43.97 | 767,042 | -0.76(-1.69%) |
Oct 23, 2018 | 45.28 | 45.31 | 44.44 | 44.73 | 1,028,092 | -0.93(-2.04%) |
Oct 22, 2018 | 46.47 | 46.47 | 45.59 | 45.66 | 696,927 | -0.61(-1.31%) |
Oct 19, 2018 | 46.06 | 47.08 | 46.00 | 46.27 | 1,004,560 | +0.42(+0.91%) |
Oct 18, 2018 | 43.55 | 46.33 | 43.55 | 45.85 | 1,716,503 | +1.92(+4.36%) |
Oct 17, 2018 | 43.93 | 44.24 | 43.70 | 43.94 | 770,441 | -0.06(-0.13%) |
Oct 16, 2018 | 43.30 | 44.00 | 42.94 | 43.99 | 622,489 | +0.84(+1.95%) |
Oct 15, 2018 | 42.94 | 43.48 | 42.94 | 43.15 | 454,154 | +0.00(+0.00%) |
Oct 12, 2018 | 43.69 | 43.75 | 42.29 | 43.15 | 767,677 | -0.17(-0.40%) |
Oct 11, 2018 | 43.79 | 44.13 | 43.32 | 43.33 | 833,978 | -0.54(-1.23%) |
Oct 10, 2018 | 44.52 | 44.78 | 43.74 | 43.87 | 785,549 | -0.87(-1.94%) |
Oct 09, 2018 | 45.26 | 45.43 | 44.45 | 44.74 | 964,606 | -0.87(-1.90%) |
Oct 08, 2018 | 45.59 | 45.81 | 45.49 | 45.60 | 408,378 | -0.10(-0.22%) |
Oct 05, 2018 | 45.38 | 45.86 | 45.32 | 45.70 | 575,818 | +0.43(+0.96%) |
Oct 04, 2018 | 45.31 | 45.39 | 45.00 | 45.27 | 804,125 | -0.12(-0.28%) |
Oct 03, 2018 | 46.33 | 46.46 | 45.20 | 45.39 | 520,921 | -0.92(-1.98%) |
Oct 02, 2018 | 46.25 | 46.43 | 46.09 | 46.31 | 336,602 | +0.06(+0.13%) |