Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.44 | 43.67 | 42.48 | 42.48 | 305,865 | -0.58(-1.35%) |
Dec 28, 2018 | 43.72 | 43.86 | 43.00 | 43.07 | 197,688 | -1.10(-2.48%) |
Dec 27, 2018 | 42.74 | 44.16 | 42.66 | 44.16 | 283,725 | +0.04(+0.08%) |
Dec 26, 2018 | 43.10 | 44.18 | 42.71 | 44.13 | 362,501 | +1.37(+3.21%) |
Dec 24, 2018 | 42.94 | 43.20 | 42.66 | 42.75 | 317,563 | -0.63(-1.45%) |
Dec 21, 2018 | 42.94 | 43.75 | 42.87 | 43.38 | 266,221 | -0.02(-0.05%) |
Dec 20, 2018 | 42.03 | 43.41 | 41.99 | 43.41 | 831,120 | +0.53(+1.25%) |
Dec 19, 2018 | 44.10 | 44.27 | 42.36 | 42.87 | 647,379 | -1.74(-3.91%) |
Dec 18, 2018 | 45.22 | 45.38 | 44.45 | 44.61 | 206,713 | -0.81(-1.79%) |
Dec 17, 2018 | 46.10 | 46.10 | 45.31 | 45.43 | 164,824 | -0.84(-1.81%) |
Dec 14, 2018 | 46.12 | 46.57 | 45.90 | 46.26 | 148,732 | -0.44(-0.95%) |
Dec 13, 2018 | 46.26 | 46.82 | 46.12 | 46.70 | 224,527 | +0.37(+0.80%) |
Dec 12, 2018 | 46.10 | 46.48 | 45.91 | 46.33 | 236,555 | +0.63(+1.37%) |
Dec 11, 2018 | 45.64 | 46.03 | 45.15 | 45.71 | 246,560 | +0.02(+0.05%) |
Dec 10, 2018 | 45.73 | 46.22 | 45.26 | 45.68 | 265,507 | -0.58(-1.26%) |
Dec 07, 2018 | 46.94 | 47.31 | 46.12 | 46.26 | 241,647 | -0.28(-0.60%) |
Dec 06, 2018 | 46.12 | 46.59 | 45.29 | 46.54 | 573,832 | -0.37(-0.79%) |
Dec 04, 2018 | 48.22 | 48.47 | 45.85 | 46.91 | 594,501 | -2.49(-5.03%) |
Dec 03, 2018 | 50.93 | 50.98 | 49.40 | 49.40 | 206,238 | -1.05(-2.07%) |
Nov 30, 2018 | 50.47 | 50.91 | 50.38 | 50.45 | 116,627 | -0.56(-1.09%) |
Nov 29, 2018 | 50.96 | 51.42 | 50.56 | 51.00 | 982,855 | -0.72(-1.39%) |
Nov 28, 2018 | 51.07 | 51.72 | 50.86 | 51.72 | 271,454 | +0.86(+1.69%) |
Nov 27, 2018 | 51.14 | 51.21 | 50.59 | 50.86 | 155,437 | -0.21(-0.41%) |
Nov 26, 2018 | 51.07 | 51.17 | 50.84 | 51.07 | 108,068 | +0.33(+0.64%) |
Nov 23, 2018 | 50.00 | 50.77 | 49.91 | 50.75 | 124,761 | -0.09(-0.18%) |
Nov 21, 2018 | 50.84 | 50.84 | 50.84 | 0 | +0.05(+0.09%) | |
Nov 20, 2018 | 50.52 | 50.93 | 50.24 | 50.79 | 368,675 | -0.02(-0.05%) |
Nov 19, 2018 | 51.63 | 51.68 | 50.82 | 50.82 | 215,679 | -0.49(-0.95%) |
Nov 16, 2018 | 51.89 | 52.33 | 51.10 | 51.31 | 816,739 | -0.84(-1.60%) |
Nov 15, 2018 | 51.56 | 52.58 | 51.43 | 52.14 | 239,308 | +0.12(+0.22%) |
Nov 14, 2018 | 52.89 | 53.09 | 51.47 | 52.03 | 305,001 | -0.16(-0.31%) |
Nov 13, 2018 | 52.49 | 52.89 | 52.17 | 52.19 | 301,973 | +0.19(+0.36%) |
Nov 12, 2018 | 52.30 | 52.30 | 51.72 | 52.00 | 268,109 | -1.02(-1.93%) |
Nov 09, 2018 | 53.95 | 53.97 | 52.85 | 53.03 | 384,570 | -1.28(-2.35%) |
Nov 08, 2018 | 53.58 | 54.42 | 53.58 | 54.30 | 234,671 | +0.07(+0.13%) |
Nov 07, 2018 | 53.26 | 54.38 | 52.94 | 54.23 | 586,207 | -0.19(-0.34%) |
Nov 06, 2018 | 54.09 | 54.47 | 53.91 | 54.42 | 232,754 | +0.12(+0.21%) |
Nov 05, 2018 | 54.26 | 54.44 | 53.93 | 54.30 | 226,918 | -0.67(-1.23%) |
Nov 02, 2018 | 53.30 | 55.07 | 53.19 | 54.98 | 761,739 | +1.98(+3.73%) |
Nov 01, 2018 | 53.79 | 53.79 | 52.77 | 53.00 | 221,304 | -0.09(-0.17%) |
Oct 31, 2018 | 52.86 | 53.58 | 52.57 | 53.09 | 496,041 | +0.81(+1.56%) |
Oct 30, 2018 | 52.12 | 52.46 | 51.79 | 52.28 | 373,269 | +0.77(+1.49%) |
Oct 29, 2018 | 51.35 | 52.14 | 51.12 | 51.51 | 310,998 | +0.30(+0.59%) |
Oct 26, 2018 | 51.21 | 51.42 | 50.72 | 51.21 | 272,504 | -0.88(-1.69%) |
Oct 25, 2018 | 51.79 | 52.17 | 51.51 | 52.10 | 245,161 | +0.60(+1.17%) |
Oct 24, 2018 | 52.00 | 52.19 | 51.41 | 51.49 | 327,143 | -1.16(-2.21%) |
Oct 23, 2018 | 51.47 | 52.75 | 51.07 | 52.65 | 422,676 | -0.49(-0.92%) |
Oct 22, 2018 | 52.61 | 53.14 | 52.37 | 53.14 | 229,590 | +0.30(+0.57%) |
Oct 19, 2018 | 52.72 | 53.28 | 52.54 | 52.84 | 310,247 | +0.28(+0.53%) |
Oct 18, 2018 | 52.96 | 53.09 | 51.96 | 52.56 | 303,282 | +0.12(+0.22%) |
Oct 17, 2018 | 51.58 | 52.51 | 51.41 | 52.44 | 385,334 | +0.88(+1.71%) |
Oct 16, 2018 | 51.93 | 52.24 | 51.49 | 51.56 | 210,133 | -0.23(-0.45%) |
Oct 15, 2018 | 51.49 | 52.05 | 51.35 | 51.79 | 167,576 | +0.00(+0.00%) |
Oct 12, 2018 | 51.86 | 52.05 | 51.09 | 51.79 | 197,621 | +0.58(+1.13%) |
Oct 11, 2018 | 52.51 | 52.77 | 50.84 | 51.21 | 658,402 | -1.98(-3.71%) |
Oct 10, 2018 | 53.63 | 54.16 | 53.09 | 53.19 | 687,263 | +0.44(+0.84%) |
Oct 09, 2018 | 53.65 | 53.79 | 52.68 | 52.75 | 483,012 | -1.60(-2.95%) |
Oct 08, 2018 | 53.84 | 54.37 | 53.72 | 54.35 | 236,262 | +0.60(+1.12%) |
Oct 05, 2018 | 53.33 | 54.40 | 52.89 | 53.75 | 851,642 | +1.25(+2.39%) |
Oct 04, 2018 | 52.26 | 52.84 | 51.96 | 52.49 | 377,701 | +1.14(+2.22%) |
Oct 03, 2018 | 49.54 | 52.10 | 49.42 | 51.35 | 853,269 | +2.63(+5.39%) |
Oct 02, 2018 | 49.05 | 49.10 | 48.44 | 48.73 | 160,536 | -0.95(-1.92%) |