Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.37 | 41.91 | 40.80 | 41.16 | 668,100 | +0.05(+0.12%) |
Dec 28, 2018 | 40.46 | 41.38 | 40.19 | 41.11 | 662,100 | +0.53(+1.31%) |
Dec 27, 2018 | 40.15 | 40.63 | 38.72 | 40.58 | 790,458 | -0.16(-0.39%) |
Dec 26, 2018 | 40.53 | 41.10 | 39.73 | 40.74 | 1,302,888 | +0.34(+0.84%) |
Dec 24, 2018 | 40.78 | 41.07 | 40.03 | 40.40 | 490,800 | -0.48(-1.17%) |
Dec 21, 2018 | 43.17 | 43.17 | 40.60 | 40.88 | 1,450,400 | -1.95(-4.55%) |
Dec 20, 2018 | 42.66 | 43.52 | 42.37 | 42.83 | 1,726,396 | -0.05(-0.12%) |
Dec 19, 2018 | 45.40 | 45.40 | 42.64 | 42.88 | 1,036,049 | -2.11(-4.69%) |
Dec 18, 2018 | 44.60 | 45.40 | 44.30 | 44.99 | 1,203,878 | +0.01(+0.02%) |
Dec 17, 2018 | 45.28 | 45.65 | 44.60 | 44.98 | 765,097 | -0.52(-1.14%) |
Dec 14, 2018 | 45.70 | 46.25 | 45.20 | 45.50 | 543,200 | -0.74(-1.60%) |
Dec 13, 2018 | 46.88 | 47.99 | 45.35 | 46.24 | 699,829 | -0.43(-0.92%) |
Dec 12, 2018 | 46.46 | 47.50 | 46.45 | 46.67 | 429,956 | +0.78(+1.70%) |
Dec 11, 2018 | 46.08 | 46.59 | 45.62 | 45.89 | 480,202 | +0.27(+0.59%) |
Dec 10, 2018 | 45.92 | 45.92 | 44.55 | 45.62 | 544,140 | -0.27(-0.59%) |
Dec 07, 2018 | 47.03 | 47.54 | 45.44 | 45.89 | 356,900 | -1.33(-2.82%) |
Dec 06, 2018 | 45.52 | 47.24 | 45.45 | 47.22 | 351,314 | +0.64(+1.37%) |
Dec 04, 2018 | 47.13 | 47.71 | 45.93 | 46.58 | 483,400 | -0.72(-1.52%) |
Dec 03, 2018 | 48.58 | 48.75 | 46.92 | 47.30 | 472,713 | -0.57(-1.19%) |
Nov 30, 2018 | 47.53 | 48.28 | 47.46 | 47.87 | 610,300 | -0.13(-0.27%) |
Nov 29, 2018 | 47.16 | 48.57 | 47.16 | 48.00 | 409,017 | +0.70(+1.48%) |
Nov 28, 2018 | 46.25 | 47.33 | 45.73 | 47.30 | 409,740 | +1.43(+3.12%) |
Nov 27, 2018 | 45.05 | 46.09 | 44.96 | 45.87 | 498,356 | +0.69(+1.53%) |
Nov 26, 2018 | 45.45 | 45.61 | 44.95 | 45.18 | 539,703 | +0.20(+0.44%) |
Nov 23, 2018 | 43.71 | 45.31 | 43.55 | 44.98 | 313,200 | +0.69(+1.56%) |
Nov 21, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.02(+0.05%) | |
Nov 20, 2018 | 46.26 | 47.11 | 43.72 | 44.27 | 940,985 | -2.50(-5.35%) |
Nov 19, 2018 | 47.98 | 48.18 | 46.31 | 46.77 | 479,279 | -1.27(-2.64%) |
Nov 16, 2018 | 46.83 | 48.26 | 46.53 | 48.04 | 307,800 | +0.80(+1.69%) |
Nov 15, 2018 | 46.75 | 47.33 | 45.61 | 47.24 | 470,211 | +0.25(+0.53%) |
Nov 14, 2018 | 46.95 | 47.50 | 46.66 | 46.99 | 371,819 | +0.52(+1.12%) |
Nov 13, 2018 | 46.51 | 47.11 | 46.03 | 46.47 | 429,872 | +0.64(+1.40%) |
Nov 12, 2018 | 46.62 | 46.93 | 45.60 | 45.83 | 473,825 | -0.78(-1.67%) |
Nov 09, 2018 | 47.01 | 48.30 | 46.05 | 46.61 | 463,900 | -1.91(-3.94%) |
Nov 08, 2018 | 48.96 | 49.31 | 48.08 | 48.52 | 292,930 | -0.70(-1.42%) |
Nov 07, 2018 | 48.13 | 49.47 | 47.79 | 49.22 | 354,227 | +1.51(+3.16%) |
Nov 06, 2018 | 48.53 | 48.70 | 47.63 | 47.71 | 450,866 | -0.74(-1.53%) |
Nov 05, 2018 | 48.10 | 48.64 | 47.77 | 48.45 | 351,516 | +0.41(+0.85%) |
Nov 02, 2018 | 48.54 | 48.80 | 46.32 | 48.04 | 519,200 | -0.21(-0.44%) |
Nov 01, 2018 | 47.56 | 49.01 | 47.45 | 48.25 | 466,936 | +0.92(+1.94%) |
Oct 31, 2018 | 47.32 | 48.15 | 47.00 | 47.33 | 561,438 | +0.77(+1.65%) |
Oct 30, 2018 | 44.48 | 46.61 | 44.48 | 46.56 | 434,675 | +1.94(+4.35%) |
Oct 29, 2018 | 44.69 | 46.24 | 43.87 | 44.62 | 729,890 | +0.21(+0.47%) |
Oct 26, 2018 | 44.60 | 45.08 | 42.47 | 44.41 | 1,541,700 | -1.84(-3.98%) |
Oct 25, 2018 | 44.35 | 46.54 | 44.32 | 46.25 | 962,658 | +2.10(+4.76%) |
Oct 24, 2018 | 46.24 | 46.85 | 44.04 | 44.15 | 530,433 | -2.14(-4.62%) |
Oct 23, 2018 | 46.62 | 46.89 | 45.59 | 46.29 | 545,633 | -1.03(-2.18%) |
Oct 22, 2018 | 47.67 | 48.05 | 46.96 | 47.32 | 338,725 | -0.35(-0.73%) |
Oct 19, 2018 | 48.18 | 48.49 | 47.40 | 47.67 | 312,800 | -0.20(-0.42%) |
Oct 18, 2018 | 48.71 | 48.75 | 47.52 | 47.87 | 329,071 | -0.95(-1.95%) |
Oct 17, 2018 | 49.23 | 49.57 | 48.40 | 48.82 | 301,865 | -0.28(-0.57%) |
Oct 16, 2018 | 48.38 | 49.28 | 47.82 | 49.10 | 370,833 | +1.16(+2.42%) |
Oct 15, 2018 | 46.78 | 48.28 | 46.78 | 47.94 | 975,557 | +0.80(+1.70%) |
Oct 12, 2018 | 47.22 | 47.30 | 46.16 | 47.14 | 410,000 | +0.64(+1.38%) |
Oct 11, 2018 | 47.66 | 47.87 | 46.49 | 46.50 | 351,230 | -1.28(-2.68%) |
Oct 10, 2018 | 49.42 | 49.83 | 47.63 | 47.78 | 475,713 | -1.83(-3.69%) |
Oct 09, 2018 | 49.42 | 50.26 | 49.22 | 49.61 | 172,828 | +0.00(+0.00%) |
Oct 08, 2018 | 49.04 | 49.84 | 48.99 | 49.61 | 281,683 | +0.12(+0.24%) |
Oct 05, 2018 | 50.48 | 50.69 | 48.81 | 49.49 | 557,800 | -0.92(-1.83%) |
Oct 04, 2018 | 50.46 | 50.75 | 49.97 | 50.41 | 150,259 | -0.28(-0.55%) |
Oct 03, 2018 | 50.38 | 50.77 | 49.99 | 50.69 | 381,890 | +0.56(+1.12%) |
Oct 02, 2018 | 50.36 | 50.56 | 49.65 | 50.13 | 336,140 | -0.35(-0.69%) |