Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.84 | 46.34 | 45.33 | 46.33 | 1,322,972 | +0.57(+1.24%) |
Dec 28, 2018 | 46.37 | 46.49 | 45.61 | 45.76 | 1,294,963 | -0.52(-1.12%) |
Dec 27, 2018 | 45.21 | 46.29 | 44.92 | 46.28 | 1,796,479 | +0.49(+1.06%) |
Dec 26, 2018 | 44.01 | 45.84 | 43.77 | 45.79 | 2,067,284 | +1.87(+4.26%) |
Dec 24, 2018 | 44.71 | 45.02 | 43.84 | 43.92 | 774,392 | -1.19(-2.64%) |
Dec 21, 2018 | 45.70 | 47.19 | 45.11 | 45.11 | 3,686,162 | -0.47(-1.03%) |
Dec 20, 2018 | 45.59 | 46.06 | 45.16 | 45.58 | 1,887,615 | -0.26(-0.57%) |
Dec 19, 2018 | 46.33 | 47.20 | 45.47 | 45.84 | 2,945,697 | -0.48(-1.03%) |
Dec 18, 2018 | 46.00 | 46.75 | 45.45 | 46.32 | 4,385,355 | +0.55(+1.19%) |
Dec 17, 2018 | 47.02 | 47.24 | 45.47 | 45.77 | 3,541,243 | -1.26(-2.67%) |
Dec 14, 2018 | 46.04 | 47.36 | 46.04 | 47.03 | 2,087,926 | +0.65(+1.41%) |
Dec 13, 2018 | 46.89 | 47.33 | 46.22 | 46.38 | 1,365,251 | -0.49(-1.04%) |
Dec 12, 2018 | 47.77 | 47.86 | 46.86 | 46.86 | 1,188,404 | -0.30(-0.64%) |
Dec 11, 2018 | 47.60 | 48.45 | 47.02 | 47.17 | 906,052 | +0.13(+0.27%) |
Dec 10, 2018 | 46.88 | 47.37 | 46.43 | 47.04 | 989,092 | +0.20(+0.42%) |
Dec 07, 2018 | 48.51 | 48.85 | 46.79 | 46.84 | 1,210,219 | -1.89(-3.88%) |
Dec 06, 2018 | 47.58 | 48.79 | 47.30 | 48.73 | 1,569,522 | +0.51(+1.05%) |
Dec 04, 2018 | 49.48 | 49.67 | 48.09 | 48.23 | 1,587,361 | -1.26(-2.54%) |
Dec 03, 2018 | 49.61 | 49.71 | 48.86 | 49.49 | 1,755,216 | +0.44(+0.89%) |
Nov 30, 2018 | 49.18 | 49.49 | 48.88 | 49.05 | 877,398 | -0.15(-0.30%) |
Nov 29, 2018 | 48.89 | 49.67 | 48.88 | 49.19 | 898,314 | +0.07(+0.14%) |
Nov 28, 2018 | 49.43 | 49.71 | 48.51 | 49.12 | 1,383,325 | -0.10(-0.20%) |
Nov 27, 2018 | 48.25 | 49.52 | 48.07 | 49.22 | 3,488,575 | +0.69(+1.43%) |
Nov 26, 2018 | 49.51 | 49.71 | 48.35 | 48.53 | 1,350,264 | -0.92(-1.85%) |
Nov 23, 2018 | 48.41 | 49.70 | 48.41 | 49.45 | 512,568 | +0.78(+1.60%) |
Nov 21, 2018 | 48.67 | 48.67 | 48.67 | 0 | +0.59(+1.24%) | |
Nov 20, 2018 | 48.33 | 49.05 | 47.64 | 48.07 | 1,731,553 | -0.61(-1.26%) |
Nov 19, 2018 | 48.81 | 50.38 | 48.60 | 48.69 | 2,550,656 | -0.11(-0.22%) |
Nov 16, 2018 | 48.72 | 49.45 | 48.30 | 48.79 | 2,026,368 | -0.24(-0.50%) |
Nov 15, 2018 | 46.81 | 49.25 | 46.21 | 49.04 | 4,658,281 | +4.30(+9.61%) |
Nov 14, 2018 | 45.71 | 46.30 | 44.73 | 44.74 | 1,970,914 | -0.48(-1.06%) |
Nov 13, 2018 | 44.93 | 45.79 | 44.88 | 45.22 | 1,313,849 | +0.40(+0.89%) |
Nov 12, 2018 | 44.83 | 45.41 | 44.59 | 44.82 | 1,179,329 | -0.03(-0.07%) |
Nov 09, 2018 | 45.35 | 45.60 | 44.42 | 44.85 | 765,569 | -0.53(-1.16%) |
Nov 08, 2018 | 44.75 | 45.56 | 44.61 | 45.37 | 1,573,017 | +0.60(+1.35%) |
Nov 07, 2018 | 44.22 | 44.92 | 43.97 | 44.77 | 1,831,000 | +0.96(+2.18%) |
Nov 06, 2018 | 43.65 | 44.21 | 43.52 | 43.81 | 1,134,381 | +0.10(+0.22%) |
Nov 05, 2018 | 43.98 | 44.38 | 43.48 | 43.72 | 1,516,011 | -0.24(-0.55%) |
Nov 02, 2018 | 44.03 | 44.73 | 43.69 | 43.96 | 1,665,744 | -0.07(-0.16%) |
Nov 01, 2018 | 42.83 | 44.34 | 42.83 | 44.03 | 991,897 | +1.51(+3.55%) |
Oct 31, 2018 | 42.46 | 42.81 | 42.32 | 42.52 | 1,398,587 | +0.51(+1.21%) |
Oct 30, 2018 | 40.60 | 42.10 | 40.51 | 42.01 | 1,081,320 | +1.41(+3.48%) |
Oct 29, 2018 | 41.09 | 41.69 | 40.14 | 40.60 | 630,748 | -0.04(-0.10%) |
Oct 26, 2018 | 39.79 | 41.18 | 39.48 | 40.64 | 1,158,511 | +0.51(+1.26%) |
Oct 25, 2018 | 39.87 | 40.38 | 39.79 | 40.13 | 1,334,048 | +0.35(+0.88%) |
Oct 24, 2018 | 41.04 | 41.31 | 39.72 | 39.78 | 1,671,346 | -1.30(-3.16%) |
Oct 23, 2018 | 40.31 | 41.19 | 39.57 | 41.07 | 1,649,736 | +0.27(+0.67%) |
Oct 22, 2018 | 41.67 | 41.88 | 40.79 | 40.80 | 1,030,772 | -0.86(-2.06%) |
Oct 19, 2018 | 41.83 | 42.33 | 41.50 | 41.66 | 779,419 | -0.15(-0.35%) |
Oct 18, 2018 | 42.68 | 43.01 | 41.64 | 41.80 | 1,516,788 | -1.31(-3.03%) |
Oct 17, 2018 | 42.87 | 43.39 | 42.61 | 43.11 | 1,123,423 | +0.23(+0.55%) |
Oct 16, 2018 | 42.18 | 43.00 | 41.68 | 42.88 | 1,006,827 | +0.73(+1.73%) |
Oct 15, 2018 | 41.95 | 42.49 | 41.77 | 42.15 | 998,098 | +0.15(+0.35%) |
Oct 12, 2018 | 42.16 | 42.34 | 41.31 | 42.00 | 1,546,118 | +0.25(+0.61%) |
Oct 11, 2018 | 42.77 | 43.15 | 41.74 | 41.75 | 2,830,520 | -1.02(-2.39%) |
Oct 10, 2018 | 43.72 | 43.99 | 42.72 | 42.77 | 1,301,872 | -1.12(-2.55%) |
Oct 09, 2018 | 45.64 | 45.71 | 43.80 | 43.89 | 1,617,051 | -1.97(-4.29%) |
Oct 08, 2018 | 45.61 | 46.09 | 45.61 | 45.86 | 1,082,945 | +0.46(+1.01%) |
Oct 05, 2018 | 45.72 | 46.04 | 45.03 | 45.40 | 967,067 | -0.38(-0.83%) |
Oct 04, 2018 | 46.26 | 46.26 | 45.45 | 45.78 | 1,054,261 | -0.60(-1.30%) |
Oct 03, 2018 | 47.17 | 47.33 | 46.35 | 46.39 | 1,521,920 | -0.67(-1.43%) |
Oct 02, 2018 | 46.86 | 47.33 | 46.66 | 47.06 | 1,424,594 | +0.08(+0.17%) |