Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.78 | 47.78 | 0 | +0.00(+0.00%) | ||
Dec 28, 2018 | 48.89 | 49.40 | 48.62 | 48.89 | 3,549,900 | +0.11(+0.23%) |
Dec 27, 2018 | 47.68 | 48.81 | 47.51 | 48.78 | 2,606,989 | +0.87(+1.82%) |
Dec 26, 2018 | 47.15 | 47.91 | 46.54 | 47.91 | 1,561,577 | +0.76(+1.61%) |
Dec 24, 2018 | 49.86 | 50.05 | 46.92 | 47.15 | 1,118,300 | -2.66(-5.34%) |
Dec 21, 2018 | 49.78 | 50.89 | 49.51 | 49.81 | 6,149,500 | +0.21(+0.42%) |
Dec 20, 2018 | 49.04 | 50.17 | 48.84 | 49.60 | 2,432,362 | +0.49(+1.00%) |
Dec 19, 2018 | 48.91 | 49.46 | 48.68 | 49.11 | 2,035,433 | +0.36(+0.74%) |
Dec 18, 2018 | 49.20 | 49.84 | 48.65 | 48.75 | 2,084,599 | -0.18(-0.37%) |
Dec 17, 2018 | 50.89 | 51.16 | 48.77 | 48.93 | 3,170,989 | -2.05(-4.02%) |
Dec 14, 2018 | 47.84 | 51.27 | 47.39 | 50.98 | 6,555,100 | +3.02(+6.30%) |
Dec 13, 2018 | 48.17 | 48.63 | 47.82 | 47.96 | 1,816,938 | -0.04(-0.08%) |
Dec 12, 2018 | 47.19 | 48.31 | 47.02 | 48.00 | 2,360,376 | +1.06(+2.26%) |
Dec 11, 2018 | 47.31 | 47.55 | 46.44 | 46.94 | 1,462,219 | -0.25(-0.53%) |
Dec 10, 2018 | 46.84 | 47.80 | 46.32 | 47.19 | 2,869,238 | +0.33(+0.70%) |
Dec 07, 2018 | 47.19 | 47.98 | 46.63 | 46.86 | 1,659,300 | -0.37(-0.78%) |
Dec 06, 2018 | 47.03 | 47.36 | 45.62 | 47.23 | 1,451,940 | +0.05(+0.11%) |
Dec 04, 2018 | 47.06 | 48.80 | 46.73 | 47.18 | 2,981,789 | +0.07(+0.15%) |
Dec 03, 2018 | 46.24 | 47.45 | 46.19 | 47.11 | 2,005,421 | +0.57(+1.22%) |
Nov 30, 2018 | 45.86 | 46.69 | 45.86 | 46.54 | 1,513,253 | +0.55(+1.19%) |
Nov 29, 2018 | 45.41 | 46.02 | 44.09 | 45.99 | 1,601,263 | +0.58(+1.27%) |
Nov 28, 2018 | 46.83 | 46.83 | 45.32 | 45.41 | 1,243,009 | -1.46(-3.11%) |
Nov 27, 2018 | 46.44 | 46.87 | 45.86 | 46.87 | 1,692,262 | +0.36(+0.77%) |
Nov 26, 2018 | 45.17 | 46.69 | 45.08 | 46.51 | 2,078,417 | +2.56(+5.83%) |
Nov 23, 2018 | 43.59 | 44.30 | 43.36 | 43.94 | 432,329 | +0.43(+0.99%) |
Nov 21, 2018 | 43.52 | 43.52 | 43.52 | 0 | -0.87(-1.95%) | |
Nov 20, 2018 | 43.64 | 44.45 | 42.40 | 44.38 | 2,363,573 | +0.79(+1.81%) |
Nov 19, 2018 | 42.80 | 43.73 | 42.80 | 43.60 | 715,575 | +0.75(+1.75%) |
Nov 16, 2018 | 42.33 | 43.50 | 42.33 | 42.85 | 1,397,250 | +0.68(+1.61%) |
Nov 15, 2018 | 40.85 | 42.19 | 40.28 | 42.17 | 1,129,456 | +0.98(+2.37%) |
Nov 14, 2018 | 40.91 | 41.89 | 40.64 | 41.19 | 1,625,098 | +0.10(+0.24%) |
Nov 13, 2018 | 40.39 | 41.30 | 40.24 | 41.09 | 720,101 | +0.57(+1.40%) |
Nov 12, 2018 | 40.06 | 40.93 | 39.88 | 40.52 | 781,220 | +0.45(+1.12%) |
Nov 09, 2018 | 39.71 | 40.88 | 39.59 | 40.08 | 636,663 | +0.18(+0.45%) |
Nov 08, 2018 | 40.53 | 40.53 | 39.65 | 39.90 | 740,804 | -0.65(-1.60%) |
Nov 07, 2018 | 39.94 | 40.60 | 39.57 | 40.54 | 543,811 | +0.60(+1.50%) |
Nov 06, 2018 | 39.76 | 40.07 | 39.58 | 39.95 | 525,597 | +0.23(+0.58%) |
Nov 05, 2018 | 40.08 | 40.51 | 39.52 | 39.72 | 709,329 | -0.19(-0.47%) |
Nov 02, 2018 | 39.88 | 40.23 | 38.83 | 39.91 | 1,180,985 | -0.04(-0.10%) |