Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.16 | 48.16 | 47.04 | 47.99 | 434,135 | -0.10(-0.20%) |
Dec 28, 2018 | 48.07 | 48.73 | 47.46 | 48.09 | 553,017 | +0.34(+0.71%) |
Dec 27, 2018 | 47.32 | 47.79 | 46.48 | 47.75 | 455,797 | -0.03(-0.07%) |
Dec 26, 2018 | 45.96 | 47.84 | 45.83 | 47.78 | 405,951 | +1.78(+3.86%) |
Dec 24, 2018 | 47.52 | 47.60 | 45.84 | 46.00 | 267,084 | -1.59(-3.34%) |
Dec 21, 2018 | 47.03 | 48.05 | 46.87 | 47.59 | 2,188,047 | +0.61(+1.30%) |
Dec 20, 2018 | 47.08 | 47.58 | 46.51 | 46.98 | 598,255 | -0.12(-0.25%) |
Dec 19, 2018 | 47.41 | 48.14 | 47.00 | 47.10 | 719,630 | -0.31(-0.66%) |
Dec 18, 2018 | 46.88 | 47.85 | 46.69 | 47.41 | 1,177,045 | +0.78(+1.67%) |
Dec 17, 2018 | 48.20 | 48.35 | 46.29 | 46.63 | 1,526,590 | -1.50(-3.12%) |
Dec 14, 2018 | 49.25 | 49.55 | 47.78 | 48.14 | 1,277,924 | -1.08(-2.19%) |
Dec 13, 2018 | 49.33 | 49.81 | 49.12 | 49.22 | 1,928,044 | +0.47(+0.97%) |
Dec 12, 2018 | 50.16 | 50.66 | 48.72 | 48.74 | 980,160 | -1.32(-2.63%) |
Dec 11, 2018 | 49.66 | 50.53 | 49.60 | 50.06 | 406,805 | +0.60(+1.22%) |
Dec 10, 2018 | 50.01 | 50.01 | 48.98 | 49.46 | 522,143 | -0.32(-0.65%) |
Dec 07, 2018 | 50.10 | 50.40 | 49.54 | 49.78 | 322,870 | -0.39(-0.77%) |
Dec 06, 2018 | 48.07 | 50.29 | 47.49 | 50.16 | 664,249 | +2.28(+4.77%) |
Dec 04, 2018 | 48.41 | 49.29 | 47.78 | 47.88 | 263,917 | -0.54(-1.11%) |
Dec 03, 2018 | 47.96 | 48.43 | 47.26 | 48.42 | 343,063 | +0.52(+1.09%) |
Nov 30, 2018 | 47.60 | 48.16 | 47.60 | 47.90 | 435,800 | +0.39(+0.83%) |
Nov 29, 2018 | 47.79 | 47.94 | 47.33 | 47.50 | 376,100 | -0.30(-0.62%) |
Nov 28, 2018 | 47.23 | 47.94 | 47.23 | 47.80 | 260,808 | +0.47(+1.00%) |
Nov 27, 2018 | 47.13 | 47.38 | 46.96 | 47.33 | 165,893 | +0.24(+0.51%) |
Nov 26, 2018 | 47.12 | 47.37 | 46.76 | 47.08 | 227,682 | -0.02(-0.03%) |
Nov 23, 2018 | 47.02 | 47.36 | 46.44 | 47.10 | 70,892 | +0.08(+0.17%) |
Nov 21, 2018 | 47.02 | 47.02 | 47.02 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.94 | 47.26 | 46.71 | 46.79 | 205,027 | -0.27(-0.56%) |
Nov 19, 2018 | 47.32 | 47.66 | 46.80 | 47.05 | 206,573 | -0.14(-0.29%) |
Nov 16, 2018 | 46.40 | 47.26 | 46.40 | 47.19 | 535,920 | +0.67(+1.43%) |
Nov 15, 2018 | 46.55 | 47.01 | 46.12 | 46.52 | 320,095 | -0.08(-0.17%) |
Nov 14, 2018 | 47.19 | 47.37 | 46.57 | 46.60 | 242,474 | -0.59(-1.24%) |
Nov 13, 2018 | 47.39 | 47.39 | 46.82 | 47.19 | 216,085 | -0.11(-0.24%) |
Nov 12, 2018 | 47.44 | 47.99 | 47.27 | 47.30 | 130,861 | -0.07(-0.15%) |
Nov 09, 2018 | 47.00 | 47.40 | 46.75 | 47.37 | 196,508 | +0.40(+0.86%) |
Nov 08, 2018 | 46.75 | 46.99 | 46.23 | 46.97 | 152,281 | +0.04(+0.09%) |
Nov 07, 2018 | 46.63 | 47.27 | 46.30 | 46.93 | 311,778 | +0.21(+0.45%) |
Nov 06, 2018 | 46.67 | 46.77 | 46.30 | 46.72 | 209,120 | +0.09(+0.19%) |
Nov 05, 2018 | 46.02 | 47.00 | 45.76 | 46.63 | 411,180 | +0.96(+2.09%) |
Nov 02, 2018 | 45.96 | 46.13 | 44.90 | 45.68 | 1,045,721 | -0.33(-0.72%) |
Nov 01, 2018 | 46.38 | 46.45 | 45.49 | 46.01 | 426,364 | -0.04(-0.09%) |
Oct 31, 2018 | 47.32 | 47.32 | 46.04 | 46.05 | 491,660 | -1.11(-2.35%) |
Oct 30, 2018 | 46.48 | 47.73 | 46.47 | 47.16 | 662,470 | +0.80(+1.73%) |
Oct 29, 2018 | 45.97 | 47.05 | 45.97 | 46.35 | 621,622 | +0.57(+1.25%) |
Oct 26, 2018 | 45.81 | 46.07 | 44.69 | 45.78 | 457,938 | +0.07(+0.16%) |
Oct 25, 2018 | 45.47 | 45.85 | 45.12 | 45.71 | 634,286 | +0.31(+0.69%) |
Oct 24, 2018 | 43.69 | 45.85 | 43.56 | 45.40 | 460,918 | +1.91(+4.40%) |
Oct 23, 2018 | 44.43 | 44.43 | 42.85 | 43.48 | 650,366 | +0.77(+1.81%) |
Oct 22, 2018 | 43.53 | 43.72 | 42.61 | 42.71 | 135,195 | -0.74(-1.70%) |
Oct 19, 2018 | 43.18 | 43.76 | 43.18 | 43.45 | 385,180 | +0.12(+0.28%) |
Oct 18, 2018 | 43.27 | 43.71 | 43.12 | 43.33 | 518,331 | +0.11(+0.26%) |
Oct 17, 2018 | 42.94 | 43.32 | 42.67 | 43.22 | 260,775 | +0.22(+0.50%) |
Oct 16, 2018 | 41.99 | 43.18 | 41.66 | 43.00 | 197,393 | +1.21(+2.91%) |
Oct 15, 2018 | 41.27 | 42.03 | 41.26 | 41.79 | 173,409 | +0.41(+0.99%) |
Oct 12, 2018 | 41.74 | 41.89 | 41.13 | 41.38 | 182,827 | -0.10(-0.25%) |
Oct 11, 2018 | 42.46 | 42.58 | 41.42 | 41.48 | 402,153 | -0.99(-2.33%) |
Oct 10, 2018 | 42.70 | 43.45 | 42.42 | 42.47 | 395,902 | -0.40(-0.94%) |
Oct 09, 2018 | 42.45 | 43.02 | 42.17 | 42.87 | 434,132 | +0.42(+0.98%) |
Oct 08, 2018 | 41.58 | 42.68 | 41.58 | 42.45 | 183,176 | +0.89(+2.15%) |
Oct 05, 2018 | 41.34 | 41.81 | 41.17 | 41.56 | 130,342 | +0.27(+0.64%) |
Oct 04, 2018 | 41.34 | 41.58 | 40.78 | 41.30 | 166,009 | -0.22(-0.52%) |
Oct 03, 2018 | 42.20 | 42.25 | 41.12 | 41.51 | 339,360 | -0.62(-1.47%) |
Oct 02, 2018 | 42.17 | 42.28 | 41.95 | 42.13 | 170,294 | -0.03(-0.08%) |