Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.65 | 46.54 | 45.38 | 46.24 | 35,708 | +0.59(+1.30%) |
Dec 28, 2018 | 45.18 | 46.09 | 44.54 | 45.64 | 48,984 | +0.62(+1.38%) |
Dec 27, 2018 | 45.49 | 45.95 | 43.98 | 45.02 | 64,421 | -1.11(-2.41%) |
Dec 26, 2018 | 44.56 | 46.21 | 42.87 | 46.13 | 72,734 | +1.97(+4.45%) |
Dec 24, 2018 | 44.65 | 45.63 | 42.86 | 44.17 | 44,520 | -0.40(-0.90%) |
Dec 21, 2018 | 45.21 | 45.57 | 43.99 | 44.57 | 127,496 | -0.83(-1.83%) |
Dec 20, 2018 | 44.70 | 45.64 | 44.36 | 45.40 | 71,860 | +0.61(+1.37%) |
Dec 19, 2018 | 45.96 | 47.15 | 44.79 | 44.79 | 62,231 | -1.18(-2.57%) |
Dec 18, 2018 | 47.88 | 47.88 | 45.84 | 45.97 | 99,390 | -1.80(-3.77%) |
Dec 17, 2018 | 48.11 | 48.46 | 47.18 | 47.77 | 78,341 | -0.33(-0.69%) |
Dec 14, 2018 | 48.41 | 48.83 | 46.94 | 48.10 | 79,084 | -0.30(-0.61%) |
Dec 13, 2018 | 48.61 | 48.99 | 47.79 | 48.40 | 68,837 | -0.20(-0.41%) |
Dec 12, 2018 | 47.96 | 49.53 | 46.96 | 48.60 | 29,006 | +1.16(+2.45%) |
Dec 11, 2018 | 47.67 | 47.67 | 46.51 | 47.44 | 43,285 | +0.24(+0.50%) |
Dec 10, 2018 | 47.10 | 47.73 | 47.05 | 47.20 | 86,086 | +0.08(+0.17%) |
Dec 07, 2018 | 47.01 | 48.02 | 45.94 | 47.12 | 80,343 | -0.07(-0.15%) |
Dec 06, 2018 | 46.94 | 47.96 | 44.61 | 47.19 | 42,531 | -0.31(-0.64%) |
Dec 04, 2018 | 48.22 | 53.02 | 47.34 | 47.50 | 58,712 | -0.90(-1.86%) |
Dec 03, 2018 | 48.59 | 48.86 | 46.79 | 48.40 | 53,523 | +0.52(+1.09%) |
Nov 30, 2018 | 47.87 | 48.00 | 47.61 | 47.87 | 65,907 | -0.04(-0.09%) |
Nov 29, 2018 | 48.11 | 48.11 | 47.56 | 47.92 | 51,709 | -0.34(-0.71%) |
Nov 28, 2018 | 47.30 | 48.33 | 47.23 | 48.26 | 65,008 | +0.62(+1.29%) |
Nov 27, 2018 | 47.69 | 47.92 | 47.40 | 47.64 | 25,941 | -0.37(-0.77%) |
Nov 26, 2018 | 49.11 | 49.84 | 47.96 | 48.01 | 88,618 | -0.87(-1.78%) |
Nov 23, 2018 | 47.77 | 48.92 | 47.77 | 48.88 | 9,927 | +0.51(+1.05%) |
Nov 21, 2018 | 48.37 | 48.37 | 48.37 | 0 | -0.09(-0.19%) | |
Nov 20, 2018 | 48.22 | 48.74 | 46.66 | 48.47 | 26,794 | -0.17(-0.34%) |
Nov 19, 2018 | 49.01 | 49.67 | 48.55 | 48.64 | 28,035 | -0.37(-0.75%) |
Nov 16, 2018 | 48.56 | 49.27 | 48.56 | 49.01 | 23,164 | +0.09(+0.19%) |
Nov 15, 2018 | 47.61 | 49.37 | 47.61 | 48.91 | 16,559 | +0.97(+2.03%) |
Nov 14, 2018 | 48.48 | 49.53 | 47.40 | 47.94 | 23,157 | -0.12(-0.24%) |
Nov 13, 2018 | 48.34 | 49.49 | 47.93 | 48.06 | 18,010 | -0.15(-0.30%) |
Nov 12, 2018 | 48.37 | 49.01 | 48.20 | 48.20 | 14,513 | -0.33(-0.67%) |
Nov 09, 2018 | 49.75 | 49.97 | 48.43 | 48.53 | 21,371 | -1.31(-2.62%) |
Nov 08, 2018 | 48.93 | 49.96 | 48.93 | 49.83 | 16,187 | +0.62(+1.27%) |
Nov 07, 2018 | 48.72 | 49.81 | 48.70 | 49.21 | 20,345 | +0.81(+1.68%) |
Nov 06, 2018 | 47.52 | 48.48 | 47.00 | 48.40 | 18,940 | +0.87(+1.83%) |
Nov 05, 2018 | 47.50 | 47.92 | 46.76 | 47.53 | 17,693 | +0.00(+0.00%) |
Nov 02, 2018 | 47.73 | 48.43 | 47.19 | 47.53 | 28,127 | +0.06(+0.12%) |
Nov 01, 2018 | 47.81 | 48.14 | 47.47 | 47.47 | 42,350 | -0.47(-0.98%) |
Oct 31, 2018 | 47.91 | 48.45 | 47.44 | 47.94 | 62,968 | +0.54(+1.15%) |
Oct 30, 2018 | 47.32 | 47.50 | 46.44 | 47.40 | 36,098 | +1.31(+2.85%) |
Oct 29, 2018 | 45.47 | 47.87 | 45.47 | 46.08 | 45,881 | +1.25(+2.78%) |
Oct 26, 2018 | 43.92 | 45.79 | 43.92 | 44.84 | 49,775 | +0.15(+0.32%) |
Oct 25, 2018 | 44.31 | 44.95 | 43.54 | 44.69 | 23,435 | +1.91(+4.46%) |
Oct 24, 2018 | 44.74 | 44.74 | 42.73 | 42.78 | 57,633 | -2.11(-4.70%) |
Oct 23, 2018 | 44.92 | 45.37 | 44.46 | 44.89 | 12,618 | -0.67(-1.46%) |
Oct 22, 2018 | 45.08 | 46.17 | 43.83 | 45.56 | 17,152 | +0.64(+1.42%) |
Oct 19, 2018 | 45.24 | 46.17 | 44.51 | 44.92 | 43,846 | -0.33(-0.74%) |
Oct 18, 2018 | 45.15 | 45.89 | 45.15 | 45.26 | 23,928 | -0.47(-1.03%) |
Oct 17, 2018 | 46.17 | 46.30 | 45.37 | 45.73 | 11,729 | -0.58(-1.25%) |
Oct 16, 2018 | 45.23 | 46.42 | 43.16 | 46.31 | 28,096 | +1.20(+2.67%) |
Oct 15, 2018 | 45.00 | 45.74 | 44.62 | 45.10 | 51,878 | +0.01(+0.03%) |
Oct 12, 2018 | 46.63 | 47.26 | 44.92 | 45.09 | 31,850 | -0.95(-2.06%) |
Oct 11, 2018 | 46.21 | 47.49 | 45.96 | 46.04 | 48,917 | -0.33(-0.70%) |
Oct 10, 2018 | 47.72 | 47.80 | 46.36 | 46.37 | 49,332 | -1.35(-2.83%) |
Oct 09, 2018 | 47.32 | 48.38 | 46.79 | 47.71 | 65,065 | +0.38(+0.80%) |
Oct 08, 2018 | 47.35 | 47.86 | 46.96 | 47.34 | 16,828 | -0.15(-0.32%) |
Oct 05, 2018 | 47.56 | 47.89 | 47.17 | 47.49 | 16,959 | +0.04(+0.09%) |
Oct 04, 2018 | 47.09 | 48.14 | 46.66 | 47.45 | 28,383 | +0.32(+0.68%) |
Oct 03, 2018 | 47.32 | 47.48 | 46.50 | 47.13 | 16,500 | +0.26(+0.56%) |
Oct 02, 2018 | 46.97 | 47.54 | 46.10 | 46.87 | 49,030 | -0.11(-0.23%) |