Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.06 | 44.42 | 43.59 | 43.91 | 838,482 | -0.06(-0.13%) |
Dec 28, 2018 | 44.26 | 44.65 | 43.47 | 43.97 | 520,321 | -0.10(-0.22%) |
Dec 27, 2018 | 44.06 | 44.88 | 42.87 | 44.06 | 797,475 | -0.75(-1.67%) |
Dec 26, 2018 | 43.05 | 44.87 | 43.05 | 44.81 | 623,918 | +1.85(+4.31%) |
Dec 24, 2018 | 42.63 | 43.97 | 42.15 | 42.96 | 482,670 | +0.07(+0.16%) |
Dec 21, 2018 | 43.61 | 44.48 | 42.51 | 42.89 | 1,490,578 | -0.75(-1.71%) |
Dec 20, 2018 | 44.39 | 45.00 | 43.21 | 43.64 | 1,024,002 | -0.81(-1.81%) |
Dec 19, 2018 | 44.77 | 45.49 | 43.53 | 44.44 | 972,614 | -0.32(-0.72%) |
Dec 18, 2018 | 45.54 | 46.44 | 44.77 | 44.77 | 1,097,704 | -0.40(-0.89%) |
Dec 17, 2018 | 44.56 | 45.79 | 43.54 | 45.17 | 1,188,811 | +0.34(+0.77%) |
Dec 14, 2018 | 44.96 | 45.68 | 44.60 | 44.83 | 1,088,121 | -0.54(-1.19%) |
Dec 13, 2018 | 46.08 | 46.92 | 45.26 | 45.37 | 1,843,049 | -0.80(-1.72%) |
Dec 12, 2018 | 44.19 | 47.13 | 43.75 | 46.16 | 6,115,543 | -3.95(-7.88%) |
Dec 11, 2018 | 52.47 | 52.48 | 49.40 | 50.11 | 2,488,299 | -1.43(-2.78%) |
Dec 10, 2018 | 52.04 | 52.26 | 50.14 | 51.54 | 1,093,312 | -0.49(-0.94%) |
Dec 07, 2018 | 53.45 | 54.52 | 51.51 | 52.03 | 1,171,117 | -0.81(-1.54%) |
Dec 06, 2018 | 52.81 | 53.27 | 51.58 | 52.85 | 873,977 | -0.73(-1.36%) |
Dec 04, 2018 | 55.45 | 56.20 | 53.36 | 53.58 | 872,635 | -1.99(-3.59%) |
Dec 03, 2018 | 56.91 | 57.11 | 54.14 | 55.57 | 646,681 | -0.27(-0.47%) |
Nov 30, 2018 | 56.40 | 57.41 | 55.59 | 55.83 | 888,114 | -0.63(-1.11%) |
Nov 29, 2018 | 56.63 | 57.52 | 55.65 | 56.46 | 521,422 | -0.18(-0.31%) |
Nov 28, 2018 | 55.55 | 56.97 | 54.50 | 56.64 | 827,959 | +1.51(+2.74%) |
Nov 27, 2018 | 57.36 | 58.08 | 54.84 | 55.13 | 880,447 | -2.80(-4.83%) |
Nov 26, 2018 | 58.98 | 59.16 | 56.57 | 57.93 | 553,106 | -0.61(-1.04%) |
Nov 23, 2018 | 57.77 | 59.42 | 57.77 | 58.54 | 431,378 | +0.38(+0.66%) |
Nov 21, 2018 | 58.15 | 58.15 | 58.15 | 0 | +1.30(+2.28%) | |
Nov 20, 2018 | 56.48 | 58.07 | 56.07 | 56.86 | 598,239 | -0.52(-0.91%) |
Nov 19, 2018 | 58.05 | 59.47 | 57.01 | 57.38 | 569,440 | -0.69(-1.18%) |
Nov 16, 2018 | 58.31 | 58.80 | 57.01 | 58.06 | 571,505 | -0.48(-0.82%) |
Nov 15, 2018 | 57.64 | 58.82 | 55.82 | 58.54 | 636,291 | +0.65(+1.12%) |
Nov 14, 2018 | 58.25 | 58.90 | 57.53 | 57.90 | 557,863 | +0.27(+0.46%) |
Nov 13, 2018 | 57.01 | 58.62 | 56.64 | 57.63 | 694,088 | +0.81(+1.42%) |
Nov 12, 2018 | 57.57 | 57.79 | 56.08 | 56.83 | 699,070 | -0.77(-1.33%) |
Nov 09, 2018 | 59.32 | 59.44 | 56.76 | 57.59 | 931,191 | -2.09(-3.50%) |
Nov 08, 2018 | 59.52 | 60.64 | 58.83 | 59.68 | 587,572 | +0.17(+0.28%) |
Nov 07, 2018 | 59.31 | 59.64 | 58.84 | 59.52 | 586,663 | +0.39(+0.66%) |
Nov 06, 2018 | 58.27 | 59.19 | 57.90 | 59.12 | 605,652 | +0.74(+1.26%) |
Nov 05, 2018 | 59.65 | 60.13 | 58.00 | 58.39 | 576,369 | -1.27(-2.12%) |
Nov 02, 2018 | 58.92 | 60.22 | 58.33 | 59.65 | 852,166 | +0.82(+1.40%) |
Nov 01, 2018 | 58.59 | 59.59 | 58.23 | 58.83 | 836,829 | +0.35(+0.60%) |
Oct 31, 2018 | 58.84 | 59.77 | 58.27 | 58.48 | 879,652 | +0.43(+0.74%) |
Oct 30, 2018 | 54.87 | 58.16 | 54.44 | 58.04 | 759,032 | +3.02(+5.50%) |
Oct 29, 2018 | 55.49 | 56.79 | 54.14 | 55.02 | 665,997 | +0.34(+0.63%) |
Oct 26, 2018 | 56.37 | 56.84 | 54.36 | 54.68 | 1,337,212 | -2.43(-4.25%) |
Oct 25, 2018 | 57.20 | 57.57 | 55.95 | 57.10 | 525,725 | +1.52(+2.74%) |
Oct 24, 2018 | 56.57 | 57.01 | 55.56 | 55.58 | 975,577 | -1.28(-2.25%) |
Oct 23, 2018 | 56.45 | 57.51 | 55.64 | 56.86 | 1,447,982 | -0.44(-0.77%) |
Oct 22, 2018 | 56.71 | 57.80 | 56.69 | 57.30 | 863,413 | +0.93(+1.65%) |
Oct 19, 2018 | 59.16 | 59.19 | 56.31 | 56.37 | 1,095,758 | -2.45(-4.17%) |
Oct 18, 2018 | 60.41 | 60.63 | 58.55 | 58.82 | 730,954 | -1.71(-2.82%) |
Oct 17, 2018 | 61.71 | 62.04 | 60.02 | 60.53 | 647,664 | -1.01(-1.64%) |
Oct 16, 2018 | 60.15 | 61.70 | 59.09 | 61.54 | 671,601 | +1.71(+2.86%) |
Oct 15, 2018 | 60.36 | 60.82 | 59.03 | 59.83 | 599,493 | -0.44(-0.73%) |
Oct 12, 2018 | 60.39 | 61.11 | 59.80 | 60.27 | 934,042 | +0.93(+1.57%) |
Oct 11, 2018 | 59.61 | 60.61 | 58.90 | 59.34 | 844,541 | -0.67(-1.11%) |
Oct 10, 2018 | 62.68 | 62.73 | 59.91 | 60.01 | 944,446 | -2.82(-4.49%) |
Oct 09, 2018 | 62.55 | 63.29 | 62.23 | 62.83 | 651,901 | +0.15(+0.24%) |
Oct 08, 2018 | 62.74 | 63.11 | 61.55 | 62.68 | 807,442 | +0.04(+0.06%) |
Oct 05, 2018 | 63.32 | 63.98 | 61.67 | 62.64 | 833,937 | -0.62(-0.98%) |
Oct 04, 2018 | 63.43 | 64.10 | 62.67 | 63.26 | 846,549 | -0.37(-0.59%) |
Oct 03, 2018 | 63.12 | 64.32 | 63.08 | 63.63 | 833,101 | +0.81(+1.28%) |
Oct 02, 2018 | 63.62 | 64.10 | 62.65 | 62.83 | 760,952 | -0.81(-1.27%) |