Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.75 | 45.46 | 44.37 | 45.46 | 513,863 | +1.09(+2.46%) |
Dec 28, 2018 | 45.07 | 45.70 | 43.96 | 44.36 | 612,303 | -0.46(-1.03%) |
Dec 27, 2018 | 43.84 | 44.82 | 43.12 | 44.82 | 697,542 | +0.00(+0.00%) |
Dec 26, 2018 | 42.93 | 44.84 | 42.27 | 44.82 | 414,661 | +2.18(+5.10%) |
Dec 24, 2018 | 43.82 | 44.04 | 42.65 | 42.65 | 379,849 | -1.56(-3.54%) |
Dec 21, 2018 | 45.00 | 45.72 | 44.17 | 44.21 | 1,746,753 | -0.79(-1.76%) |
Dec 20, 2018 | 44.92 | 45.58 | 44.28 | 45.00 | 496,615 | -0.02(-0.04%) |
Dec 19, 2018 | 46.25 | 47.29 | 44.83 | 45.02 | 638,528 | -1.44(-3.10%) |
Dec 18, 2018 | 46.54 | 47.40 | 46.08 | 46.46 | 723,704 | +0.38(+0.82%) |
Dec 17, 2018 | 46.67 | 47.42 | 45.88 | 46.09 | 543,609 | -0.51(-1.09%) |
Dec 14, 2018 | 46.46 | 47.53 | 46.35 | 46.59 | 639,701 | -0.49(-1.04%) |
Dec 13, 2018 | 47.71 | 47.76 | 47.01 | 47.08 | 454,876 | -0.40(-0.85%) |
Dec 12, 2018 | 48.05 | 48.35 | 47.45 | 47.49 | 723,488 | +0.53(+1.12%) |
Dec 11, 2018 | 48.06 | 48.40 | 46.96 | 46.96 | 604,313 | -0.19(-0.40%) |
Dec 10, 2018 | 47.54 | 47.89 | 46.11 | 47.15 | 1,321,027 | -0.49(-1.03%) |
Dec 07, 2018 | 48.90 | 50.27 | 47.21 | 47.64 | 984,825 | -1.37(-2.81%) |
Dec 06, 2018 | 48.80 | 49.23 | 47.00 | 49.02 | 1,009,644 | -0.46(-0.92%) |
Dec 04, 2018 | 52.75 | 52.76 | 49.31 | 49.47 | 729,590 | -3.33(-6.31%) |
Dec 03, 2018 | 53.56 | 54.05 | 52.33 | 52.81 | 665,218 | +0.72(+1.39%) |
Nov 30, 2018 | 50.97 | 52.30 | 50.62 | 52.08 | 618,336 | +0.89(+1.74%) |
Nov 29, 2018 | 51.60 | 52.00 | 50.79 | 51.19 | 483,116 | -0.71(-1.38%) |
Nov 28, 2018 | 51.04 | 51.96 | 49.66 | 51.91 | 618,253 | +1.00(+1.96%) |
Nov 27, 2018 | 50.87 | 51.64 | 50.62 | 50.91 | 712,457 | -0.38(-0.73%) |
Nov 26, 2018 | 51.24 | 51.67 | 50.45 | 51.29 | 768,971 | +0.48(+0.94%) |
Nov 23, 2018 | 50.56 | 51.24 | 50.56 | 50.81 | 247,526 | -0.43(-0.84%) |
Nov 21, 2018 | 51.24 | 51.24 | 51.24 | 0 | +0.72(+1.43%) | |
Nov 20, 2018 | 50.96 | 52.19 | 50.47 | 50.52 | 656,963 | -1.33(-2.57%) |
Nov 19, 2018 | 52.62 | 52.83 | 51.59 | 51.85 | 675,473 | -0.92(-1.74%) |
Nov 16, 2018 | 52.29 | 53.01 | 51.63 | 52.77 | 668,587 | +0.23(+0.43%) |
Nov 15, 2018 | 51.42 | 52.75 | 51.06 | 52.54 | 548,120 | +0.73(+1.41%) |
Nov 14, 2018 | 52.58 | 52.97 | 51.55 | 51.81 | 768,569 | -0.25(-0.49%) |
Nov 13, 2018 | 51.88 | 52.73 | 51.27 | 52.07 | 1,180,165 | +0.39(+0.75%) |
Nov 12, 2018 | 53.21 | 53.21 | 51.53 | 51.68 | 805,103 | -1.45(-2.72%) |
Nov 09, 2018 | 53.02 | 53.41 | 52.23 | 53.13 | 781,331 | -0.23(-0.44%) |
Nov 08, 2018 | 53.06 | 54.43 | 53.06 | 53.36 | 462,388 | +0.13(+0.25%) |
Nov 07, 2018 | 53.34 | 53.62 | 52.38 | 53.23 | 509,278 | +0.45(+0.85%) |
Nov 06, 2018 | 52.16 | 52.84 | 51.66 | 52.78 | 1,057,041 | +0.50(+0.95%) |
Nov 05, 2018 | 53.83 | 53.97 | 51.61 | 52.28 | 1,207,129 | -1.23(-2.30%) |
Nov 02, 2018 | 54.54 | 57.67 | 52.92 | 53.51 | 1,933,260 | +3.95(+7.98%) |
Nov 01, 2018 | 47.71 | 49.82 | 47.38 | 49.56 | 995,682 | +2.12(+4.48%) |
Oct 31, 2018 | 47.61 | 48.52 | 47.41 | 47.43 | 1,059,459 | +0.62(+1.32%) |
Oct 30, 2018 | 46.44 | 46.91 | 45.77 | 46.81 | 913,265 | +0.35(+0.75%) |
Oct 29, 2018 | 47.10 | 48.33 | 45.86 | 46.47 | 1,836,561 | +0.64(+1.39%) |
Oct 26, 2018 | 44.40 | 46.56 | 44.02 | 45.83 | 879,277 | +0.78(+1.73%) |
Oct 25, 2018 | 43.82 | 45.34 | 43.49 | 45.05 | 1,000,951 | +1.63(+3.76%) |
Oct 24, 2018 | 46.31 | 46.33 | 43.30 | 43.41 | 1,152,910 | -2.72(-5.90%) |
Oct 23, 2018 | 45.84 | 46.70 | 45.10 | 46.14 | 1,509,241 | -1.01(-2.13%) |
Oct 22, 2018 | 47.08 | 47.53 | 46.84 | 47.14 | 989,033 | -0.38(-0.79%) |
Oct 19, 2018 | 48.44 | 49.12 | 47.36 | 47.52 | 393,486 | -0.79(-1.63%) |
Oct 18, 2018 | 48.84 | 50.07 | 48.22 | 48.31 | 716,202 | -1.24(-2.50%) |
Oct 17, 2018 | 49.95 | 50.01 | 48.90 | 49.55 | 747,210 | -0.63(-1.25%) |
Oct 16, 2018 | 49.76 | 50.23 | 49.01 | 50.18 | 475,220 | +0.92(+1.87%) |
Oct 15, 2018 | 49.47 | 49.88 | 48.74 | 49.26 | 777,546 | -0.38(-0.76%) |
Oct 12, 2018 | 50.44 | 50.73 | 48.66 | 49.63 | 799,643 | +0.11(+0.23%) |
Oct 11, 2018 | 49.72 | 50.61 | 49.20 | 49.52 | 1,224,355 | -0.53(-1.05%) |
Oct 10, 2018 | 52.72 | 52.78 | 49.98 | 50.05 | 855,034 | -2.96(-5.58%) |
Oct 09, 2018 | 55.21 | 55.35 | 52.94 | 53.00 | 780,765 | -2.32(-4.19%) |
Oct 08, 2018 | 55.42 | 55.64 | 54.83 | 55.32 | 961,156 | -0.69(-1.22%) |
Oct 05, 2018 | 56.93 | 57.33 | 55.68 | 56.01 | 543,173 | -1.02(-1.80%) |
Oct 04, 2018 | 57.16 | 57.76 | 56.86 | 57.03 | 577,295 | -0.36(-0.62%) |
Oct 03, 2018 | 57.27 | 57.72 | 56.84 | 57.39 | 514,626 | +0.40(+0.71%) |
Oct 02, 2018 | 56.60 | 57.13 | 56.34 | 56.99 | 397,280 | +0.35(+0.61%) |