Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.96 | 40.37 | 39.45 | 40.37 | 725,391 | +0.48(+1.21%) |
Dec 28, 2018 | 39.28 | 40.46 | 38.89 | 39.89 | 806,221 | +0.63(+1.61%) |
Dec 27, 2018 | 38.85 | 39.40 | 38.03 | 39.25 | 606,528 | -0.25(-0.64%) |
Dec 26, 2018 | 37.41 | 39.55 | 37.17 | 39.51 | 709,223 | +2.20(+5.91%) |
Dec 24, 2018 | 38.16 | 38.49 | 37.27 | 37.31 | 379,606 | -1.30(-3.37%) |
Dec 21, 2018 | 39.10 | 39.77 | 38.44 | 38.61 | 1,852,979 | -0.53(-1.36%) |
Dec 20, 2018 | 38.99 | 39.35 | 38.53 | 39.14 | 826,954 | -0.20(-0.52%) |
Dec 19, 2018 | 40.56 | 40.98 | 39.23 | 39.34 | 837,109 | -1.31(-3.22%) |
Dec 18, 2018 | 41.64 | 42.20 | 40.38 | 40.66 | 572,386 | -0.76(-1.84%) |
Dec 17, 2018 | 41.02 | 42.42 | 40.92 | 41.42 | 774,401 | +0.17(+0.42%) |
Dec 14, 2018 | 41.52 | 42.62 | 41.11 | 41.25 | 753,596 | -0.63(-1.51%) |
Dec 13, 2018 | 43.51 | 43.51 | 41.65 | 41.88 | 761,009 | -1.58(-3.64%) |
Dec 12, 2018 | 43.91 | 44.10 | 43.19 | 43.46 | 506,497 | +0.37(+0.86%) |
Dec 11, 2018 | 44.51 | 44.72 | 42.92 | 43.09 | 801,812 | -0.88(-1.99%) |
Dec 10, 2018 | 44.59 | 44.99 | 43.55 | 43.96 | 685,613 | -0.47(-1.05%) |
Dec 07, 2018 | 45.65 | 46.29 | 44.08 | 44.43 | 679,726 | -1.41(-3.07%) |
Dec 06, 2018 | 45.50 | 46.09 | 44.26 | 45.84 | 778,949 | -0.31(-0.67%) |
Dec 04, 2018 | 49.07 | 49.07 | 45.76 | 46.15 | 658,969 | -3.11(-6.32%) |
Dec 03, 2018 | 49.87 | 49.94 | 48.54 | 49.26 | 592,234 | -0.02(-0.03%) |
Nov 30, 2018 | 47.99 | 49.48 | 47.99 | 49.28 | 611,351 | +1.04(+2.16%) |
Nov 29, 2018 | 48.66 | 49.14 | 48.07 | 48.24 | 426,738 | -0.76(-1.55%) |
Nov 28, 2018 | 48.28 | 49.01 | 47.54 | 49.00 | 371,451 | +0.72(+1.49%) |
Nov 27, 2018 | 48.48 | 48.81 | 48.03 | 48.28 | 630,805 | -0.43(-0.89%) |
Nov 26, 2018 | 48.91 | 49.55 | 48.62 | 48.71 | 316,222 | +0.43(+0.88%) |
Nov 23, 2018 | 47.63 | 48.89 | 47.63 | 48.29 | 150,548 | +0.25(+0.51%) |
Nov 21, 2018 | 48.04 | 48.04 | 48.04 | 0 | +0.08(+0.17%) | |
Nov 20, 2018 | 48.61 | 49.18 | 47.85 | 47.96 | 388,969 | -1.05(-2.14%) |
Nov 19, 2018 | 49.72 | 50.14 | 48.70 | 49.01 | 265,893 | -0.75(-1.51%) |
Nov 16, 2018 | 49.39 | 49.92 | 49.19 | 49.76 | 289,741 | +0.20(+0.41%) |
Nov 15, 2018 | 47.94 | 49.62 | 47.94 | 49.56 | 368,474 | +1.06(+2.20%) |
Nov 14, 2018 | 50.03 | 50.23 | 47.76 | 48.49 | 428,601 | -1.19(-2.39%) |
Nov 13, 2018 | 49.04 | 50.26 | 49.04 | 49.68 | 373,120 | +0.74(+1.51%) |
Nov 12, 2018 | 49.48 | 49.77 | 48.82 | 48.94 | 369,548 | -0.51(-1.03%) |
Nov 09, 2018 | 49.76 | 50.36 | 48.98 | 49.45 | 290,718 | -0.41(-0.82%) |
Nov 08, 2018 | 48.97 | 49.96 | 48.97 | 49.86 | 678,729 | +0.85(+1.74%) |
Nov 07, 2018 | 49.04 | 49.42 | 48.06 | 49.01 | 484,858 | -0.03(-0.07%) |
Nov 06, 2018 | 48.49 | 49.29 | 48.10 | 49.04 | 601,179 | +0.60(+1.23%) |
Nov 05, 2018 | 48.71 | 49.16 | 47.95 | 48.44 | 736,256 | -0.29(-0.60%) |
Nov 02, 2018 | 48.80 | 49.06 | 48.35 | 48.74 | 525,237 | +0.30(+0.62%) |
Nov 01, 2018 | 48.40 | 48.58 | 47.94 | 48.44 | 715,324 | +0.51(+1.07%) |
Oct 31, 2018 | 48.44 | 49.04 | 47.91 | 47.92 | 1,274,917 | +0.00(+0.00%) |
Oct 30, 2018 | 47.90 | 48.02 | 47.10 | 47.92 | 696,928 | +0.24(+0.50%) |
Oct 29, 2018 | 48.00 | 48.84 | 47.28 | 47.69 | 1,321,618 | +0.20(+0.41%) |
Oct 26, 2018 | 47.86 | 48.32 | 47.27 | 47.49 | 827,513 | -0.93(-1.92%) |
Oct 25, 2018 | 47.22 | 48.72 | 46.88 | 48.42 | 605,086 | +1.70(+3.64%) |
Oct 24, 2018 | 48.97 | 49.06 | 46.62 | 46.72 | 861,471 | -2.34(-4.77%) |
Oct 23, 2018 | 47.56 | 49.61 | 47.56 | 49.06 | 888,399 | +0.53(+1.09%) |
Oct 22, 2018 | 50.79 | 50.92 | 48.30 | 48.53 | 806,767 | -2.09(-4.14%) |
Oct 19, 2018 | 49.81 | 51.17 | 49.14 | 50.62 | 1,023,709 | +1.01(+2.04%) |
Oct 18, 2018 | 48.41 | 51.03 | 48.41 | 49.61 | 1,827,728 | +1.07(+2.20%) |
Oct 17, 2018 | 47.98 | 48.85 | 47.33 | 48.54 | 569,852 | +0.38(+0.79%) |
Oct 16, 2018 | 47.57 | 48.21 | 46.70 | 48.16 | 767,108 | +0.78(+1.65%) |
Oct 15, 2018 | 47.33 | 47.85 | 47.19 | 47.38 | 520,188 | -0.04(-0.09%) |
Oct 12, 2018 | 49.08 | 49.29 | 46.08 | 47.42 | 1,241,269 | -1.14(-2.35%) |
Oct 11, 2018 | 49.92 | 49.99 | 48.50 | 48.56 | 984,704 | -1.65(-3.29%) |
Oct 10, 2018 | 50.64 | 51.59 | 50.14 | 50.21 | 1,254,849 | -0.47(-0.93%) |
Oct 09, 2018 | 50.21 | 51.06 | 49.96 | 50.69 | 970,842 | +0.18(+0.35%) |
Oct 08, 2018 | 49.41 | 50.69 | 49.12 | 50.51 | 681,621 | +1.19(+2.41%) |
Oct 05, 2018 | 50.34 | 50.49 | 49.14 | 49.32 | 699,948 | -0.95(-1.90%) |
Oct 04, 2018 | 49.55 | 50.90 | 49.35 | 50.27 | 1,329,726 | +1.06(+2.15%) |
Oct 03, 2018 | 47.83 | 49.44 | 47.61 | 49.21 | 1,030,553 | +2.01(+4.26%) |
Oct 02, 2018 | 47.58 | 47.91 | 46.97 | 47.20 | 767,746 | -0.36(-0.75%) |