Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.38 | 46.48 | 46.02 | 46.48 | 687,755 | +0.41(+0.88%) |
Dec 28, 2018 | 46.39 | 46.70 | 45.83 | 46.08 | 947,949 | -0.07(-0.16%) |
Dec 27, 2018 | 45.12 | 46.15 | 44.45 | 46.15 | 1,441,294 | +0.45(+0.99%) |
Dec 26, 2018 | 43.90 | 45.70 | 43.55 | 45.70 | 1,191,178 | +2.08(+4.77%) |
Dec 24, 2018 | 44.40 | 44.60 | 43.62 | 43.62 | 677,477 | -1.11(-2.48%) |
Dec 21, 2018 | 45.76 | 46.31 | 44.58 | 44.73 | 1,496,767 | -0.93(-2.03%) |
Dec 20, 2018 | 46.15 | 46.39 | 45.13 | 45.66 | 880,704 | -0.74(-1.60%) |
Dec 19, 2018 | 47.10 | 47.79 | 46.11 | 46.40 | 680,088 | -0.72(-1.52%) |
Dec 18, 2018 | 47.40 | 47.62 | 46.81 | 47.12 | 499,346 | +0.02(+0.04%) |
Dec 17, 2018 | 47.92 | 48.09 | 46.81 | 47.10 | 504,358 | -1.05(-2.18%) |
Dec 14, 2018 | 48.58 | 48.79 | 48.01 | 48.15 | 634,369 | -0.87(-1.78%) |
Dec 13, 2018 | 49.31 | 49.42 | 48.82 | 49.02 | 343,127 | -0.11(-0.22%) |
Dec 12, 2018 | 49.42 | 49.74 | 49.13 | 49.13 | 1,494,219 | +0.31(+0.64%) |
Dec 11, 2018 | 49.46 | 49.48 | 48.54 | 48.82 | 643,107 | -0.03(-0.06%) |
Dec 10, 2018 | 48.66 | 49.00 | 47.83 | 48.85 | 571,061 | +0.13(+0.26%) |
Dec 07, 2018 | 49.83 | 50.10 | 48.54 | 48.72 | 546,682 | -1.23(-2.47%) |
Dec 06, 2018 | 49.29 | 49.96 | 48.59 | 49.95 | 584,772 | -0.06(-0.13%) |
Dec 04, 2018 | 51.46 | 51.55 | 49.93 | 50.01 | 488,587 | -1.60(-3.10%) |
Dec 03, 2018 | 51.88 | 53.18 | 51.26 | 51.61 | 603,450 | +0.57(+1.12%) |
Nov 30, 2018 | 50.64 | 51.10 | 50.56 | 51.04 | 812,353 | +0.37(+0.73%) |
Nov 29, 2018 | 50.67 | 50.96 | 50.41 | 50.67 | 334,546 | -0.14(-0.27%) |
Nov 28, 2018 | 49.88 | 50.81 | 49.73 | 50.81 | 267,321 | +1.16(+2.33%) |
Nov 27, 2018 | 49.29 | 49.66 | 49.21 | 49.65 | 314,555 | +0.14(+0.28%) |
Nov 26, 2018 | 49.25 | 49.53 | 49.14 | 49.52 | 202,300 | +0.72(+1.47%) |
Nov 23, 2018 | 48.69 | 49.05 | 48.62 | 48.80 | 138,166 | -0.22(-0.45%) |
Nov 21, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.19(+0.40%) | |
Nov 20, 2018 | 49.00 | 49.34 | 48.66 | 48.83 | 732,014 | -0.85(-1.70%) |
Nov 19, 2018 | 50.59 | 50.61 | 49.56 | 49.67 | 244,022 | -1.02(-2.01%) |
Nov 16, 2018 | 50.33 | 50.84 | 50.24 | 50.69 | 270,893 | +0.08(+0.16%) |
Nov 15, 2018 | 49.88 | 50.66 | 49.50 | 50.61 | 210,809 | +0.51(+1.01%) |
Nov 14, 2018 | 50.90 | 50.97 | 49.84 | 50.10 | 338,993 | -0.44(-0.87%) |
Nov 13, 2018 | 50.68 | 51.06 | 50.40 | 50.55 | 195,696 | -0.05(-0.09%) |
Nov 12, 2018 | 51.40 | 51.40 | 50.54 | 50.59 | 244,201 | -0.95(-1.84%) |
Nov 09, 2018 | 51.70 | 51.70 | 51.24 | 51.54 | 330,946 | -0.42(-0.81%) |
Nov 08, 2018 | 51.89 | 52.10 | 51.79 | 51.96 | 479,206 | -0.09(-0.18%) |
Nov 07, 2018 | 51.43 | 52.07 | 51.35 | 52.05 | 336,535 | +1.04(+2.04%) |
Nov 06, 2018 | 50.67 | 51.02 | 50.67 | 51.01 | 167,971 | +0.34(+0.67%) |
Nov 05, 2018 | 50.52 | 50.79 | 50.28 | 50.67 | 284,735 | +0.23(+0.46%) |
Nov 02, 2018 | 50.94 | 51.08 | 50.08 | 50.44 | 395,678 | -0.33(-0.65%) |
Nov 01, 2018 | 50.31 | 50.79 | 50.09 | 50.78 | 209,611 | +0.60(+1.19%) |
Oct 31, 2018 | 50.10 | 50.62 | 50.10 | 50.18 | 364,957 | +0.57(+1.15%) |
Oct 30, 2018 | 48.76 | 49.64 | 48.76 | 49.61 | 419,209 | +0.85(+1.73%) |
Oct 29, 2018 | 49.67 | 49.96 | 48.14 | 48.76 | 333,943 | -0.29(-0.60%) |
Oct 26, 2018 | 49.14 | 49.65 | 48.51 | 49.06 | 663,308 | -0.87(-1.75%) |
Oct 25, 2018 | 49.42 | 50.21 | 49.21 | 49.93 | 412,245 | +0.83(+1.68%) |
Oct 24, 2018 | 50.60 | 50.65 | 49.08 | 49.10 | 381,526 | -1.53(-3.01%) |
Oct 23, 2018 | 50.12 | 50.86 | 49.70 | 50.63 | 685,493 | -0.28(-0.54%) |
Oct 22, 2018 | 51.12 | 51.14 | 50.72 | 50.90 | 184,300 | -0.08(-0.16%) |
Oct 19, 2018 | 51.31 | 51.58 | 50.90 | 50.99 | 255,553 | -0.21(-0.41%) |
Oct 18, 2018 | 51.69 | 51.81 | 50.92 | 51.20 | 244,608 | -0.65(-1.26%) |
Oct 17, 2018 | 51.90 | 52.00 | 51.43 | 51.85 | 475,470 | -0.05(-0.09%) |
Oct 16, 2018 | 51.18 | 51.97 | 51.11 | 51.90 | 362,643 | +1.07(+2.10%) |
Oct 15, 2018 | 50.99 | 51.25 | 50.77 | 50.83 | 332,071 | -0.24(-0.47%) |
Oct 12, 2018 | 51.19 | 51.26 | 50.44 | 51.07 | 711,612 | +0.73(+1.44%) |
Oct 11, 2018 | 51.17 | 51.46 | 50.07 | 50.34 | 469,656 | -1.02(-1.99%) |
Oct 10, 2018 | 52.88 | 52.88 | 51.31 | 51.36 | 436,926 | -1.67(-3.15%) |
Oct 09, 2018 | 53.02 | 53.29 | 52.97 | 53.04 | 312,566 | -0.10(-0.19%) |
Oct 08, 2018 | 53.05 | 53.25 | 52.72 | 53.14 | 263,749 | -0.06(-0.10%) |
Oct 05, 2018 | 53.51 | 53.66 | 52.89 | 53.19 | 202,680 | -0.32(-0.60%) |
Oct 04, 2018 | 53.93 | 53.98 | 53.18 | 53.51 | 382,646 | -0.52(-0.97%) |
Oct 03, 2018 | 54.19 | 54.29 | 53.96 | 54.04 | 164,664 | +0.03(+0.05%) |
Oct 02, 2018 | 54.08 | 54.19 | 53.96 | 54.01 | 258,858 | -0.08(-0.15%) |