Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.67 | 44.54 | 43.30 | 43.53 | 494,402 | +0.19(+0.43%) |
Dec 28, 2018 | 43.50 | 43.69 | 43.18 | 43.34 | 625,893 | +0.11(+0.25%) |
Dec 27, 2018 | 42.62 | 43.24 | 42.31 | 43.24 | 552,308 | +0.17(+0.39%) |
Dec 26, 2018 | 41.99 | 43.08 | 41.81 | 43.07 | 843,449 | +1.19(+2.85%) |
Dec 24, 2018 | 42.35 | 42.52 | 41.87 | 41.87 | 639,085 | -0.67(-1.57%) |
Dec 21, 2018 | 43.06 | 43.35 | 42.41 | 42.54 | 272,192 | -0.60(-1.38%) |
Dec 20, 2018 | 43.17 | 43.53 | 42.84 | 43.14 | 755,046 | -0.37(-0.84%) |
Dec 19, 2018 | 43.96 | 44.30 | 43.32 | 43.50 | 486,162 | -0.37(-0.85%) |
Dec 18, 2018 | 44.03 | 44.21 | 43.78 | 43.88 | 739,560 | +0.01(+0.02%) |
Dec 17, 2018 | 44.30 | 44.42 | 43.69 | 43.87 | 700,827 | -0.54(-1.22%) |
Dec 14, 2018 | 44.61 | 44.73 | 44.35 | 44.41 | 207,149 | -0.59(-1.31%) |
Dec 13, 2018 | 45.21 | 45.21 | 44.86 | 45.00 | 295,314 | +0.01(+0.02%) |
Dec 12, 2018 | 45.07 | 45.36 | 44.96 | 44.99 | 240,520 | +0.37(+0.82%) |
Dec 11, 2018 | 45.18 | 45.18 | 44.44 | 44.62 | 213,586 | -0.01(-0.02%) |
Dec 10, 2018 | 44.65 | 44.72 | 44.06 | 44.63 | 257,828 | -0.12(-0.28%) |
Dec 07, 2018 | 45.32 | 45.53 | 44.63 | 44.76 | 258,150 | -0.54(-1.20%) |
Dec 06, 2018 | 44.92 | 45.33 | 44.52 | 45.30 | 265,166 | -0.20(-0.43%) |
Dec 04, 2018 | 46.51 | 46.51 | 45.50 | 45.50 | 169,629 | -1.05(-2.26%) |
Dec 03, 2018 | 46.57 | 46.74 | 46.40 | 46.55 | 232,604 | +0.44(+0.95%) |
Nov 30, 2018 | 45.90 | 46.11 | 45.86 | 46.11 | 173,673 | +0.07(+0.15%) |
Nov 29, 2018 | 46.00 | 46.19 | 45.84 | 46.04 | 155,103 | -0.12(-0.25%) |
Nov 28, 2018 | 45.50 | 46.16 | 45.36 | 46.16 | 193,655 | +0.74(+1.63%) |
Nov 27, 2018 | 45.19 | 45.42 | 45.14 | 45.42 | 52,134 | +0.01(+0.02%) |
Nov 26, 2018 | 45.27 | 45.42 | 45.20 | 45.41 | 171,742 | +0.56(+1.25%) |
Nov 23, 2018 | 44.84 | 45.04 | 44.83 | 44.85 | 135,366 | -0.25(-0.55%) |
Nov 21, 2018 | 45.10 | 45.10 | 45.10 | 0 | +0.31(+0.70%) | |
Nov 20, 2018 | 44.95 | 45.13 | 44.70 | 44.78 | 204,966 | -0.61(-1.35%) |
Nov 19, 2018 | 45.86 | 45.97 | 45.38 | 45.40 | 175,291 | -0.60(-1.30%) |
Nov 16, 2018 | 45.73 | 46.03 | 45.68 | 46.00 | 171,875 | +0.16(+0.35%) |
Nov 15, 2018 | 45.36 | 45.94 | 45.22 | 45.84 | 80,555 | +0.28(+0.61%) |
Nov 14, 2018 | 45.92 | 46.00 | 45.31 | 45.56 | 167,784 | -0.06(-0.14%) |
Nov 13, 2018 | 45.73 | 45.99 | 45.53 | 45.62 | 90,489 | +0.09(+0.20%) |
Nov 12, 2018 | 46.10 | 46.10 | 45.49 | 45.53 | 110,769 | -0.73(-1.58%) |
Nov 09, 2018 | 46.45 | 46.45 | 46.05 | 46.26 | 287,582 | -0.34(-0.73%) |
Nov 08, 2018 | 46.73 | 46.83 | 46.48 | 46.60 | 62,950 | -0.27(-0.57%) |
Nov 07, 2018 | 46.59 | 46.88 | 46.47 | 46.87 | 51,608 | +0.68(+1.46%) |
Nov 06, 2018 | 46.04 | 46.19 | 46.03 | 46.19 | 237,642 | +0.19(+0.41%) |
Nov 05, 2018 | 45.99 | 46.08 | 45.87 | 46.00 | 62,764 | +0.15(+0.33%) |
Nov 02, 2018 | 46.21 | 46.30 | 45.67 | 45.85 | 68,300 | -0.15(-0.33%) |
Nov 01, 2018 | 45.59 | 46.01 | 45.58 | 46.00 | 108,836 | +0.58(+1.27%) |
Oct 31, 2018 | 45.50 | 45.69 | 45.43 | 45.43 | 67,334 | +0.26(+0.57%) |
Oct 30, 2018 | 44.62 | 45.17 | 44.58 | 45.17 | 61,884 | +0.58(+1.30%) |
Oct 29, 2018 | 45.25 | 45.40 | 44.22 | 44.59 | 48,071 | -0.23(-0.52%) |
Oct 26, 2018 | 44.77 | 45.16 | 44.43 | 44.82 | 98,182 | -0.50(-1.10%) |
Oct 25, 2018 | 44.89 | 45.44 | 44.88 | 45.32 | 41,235 | +0.63(+1.41%) |
Oct 24, 2018 | 45.70 | 45.74 | 44.69 | 44.69 | 307,868 | -1.12(-2.45%) |
Oct 23, 2018 | 45.54 | 45.93 | 45.25 | 45.81 | 107,324 | -0.23(-0.50%) |
Oct 22, 2018 | 46.32 | 46.34 | 46.00 | 46.04 | 54,002 | -0.13(-0.29%) |
Oct 19, 2018 | 46.26 | 46.49 | 46.11 | 46.17 | 38,194 | +0.12(+0.27%) |
Oct 18, 2018 | 46.53 | 46.59 | 45.96 | 46.05 | 46,376 | -0.61(-1.30%) |
Oct 17, 2018 | 46.77 | 46.87 | 46.50 | 46.65 | 182,621 | -0.18(-0.38%) |
Oct 16, 2018 | 46.41 | 46.86 | 46.41 | 46.83 | 118,524 | +0.67(+1.45%) |
Oct 15, 2018 | 46.17 | 46.36 | 46.07 | 46.16 | 44,547 | -0.08(-0.17%) |
Oct 12, 2018 | 46.32 | 46.35 | 45.85 | 46.24 | 108,854 | +0.39(+0.85%) |
Oct 11, 2018 | 46.34 | 46.51 | 45.70 | 45.85 | 86,473 | -0.63(-1.36%) |
Oct 10, 2018 | 47.46 | 47.46 | 46.47 | 46.49 | 82,774 | -1.09(-2.30%) |
Oct 09, 2018 | 47.47 | 47.68 | 47.38 | 47.58 | 85,269 | -0.04(-0.09%) |
Oct 08, 2018 | 47.52 | 47.64 | 47.34 | 47.62 | 51,252 | -0.09(-0.19%) |
Oct 05, 2018 | 48.07 | 48.07 | 47.49 | 47.71 | 106,158 | -0.20(-0.41%) |
Oct 04, 2018 | 48.24 | 48.24 | 47.77 | 47.91 | 110,077 | -0.49(-1.01%) |
Oct 03, 2018 | 48.60 | 48.63 | 48.35 | 48.40 | 49,123 | -0.04(-0.07%) |
Oct 02, 2018 | 48.46 | 48.55 | 48.39 | 48.43 | 50,811 | -0.14(-0.30%) |