Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.59 | 44.11 | 43.19 | 43.71 | 1,474,903 | +0.24(+0.56%) |
Dec 28, 2018 | 44.06 | 44.26 | 43.30 | 43.47 | 1,208,544 | -0.38(-0.86%) |
Dec 27, 2018 | 43.15 | 43.86 | 42.50 | 43.84 | 1,582,237 | +0.11(+0.25%) |
Dec 26, 2018 | 42.35 | 43.77 | 41.95 | 43.73 | 1,180,232 | +1.44(+3.40%) |
Dec 24, 2018 | 43.01 | 43.22 | 42.02 | 42.30 | 2,029,876 | -0.89(-2.07%) |
Dec 21, 2018 | 43.52 | 44.44 | 43.05 | 43.19 | 2,450,713 | -0.18(-0.40%) |
Dec 20, 2018 | 43.90 | 44.33 | 42.69 | 43.37 | 1,927,274 | -0.88(-1.98%) |
Dec 19, 2018 | 44.19 | 45.03 | 44.13 | 44.24 | 1,873,630 | +0.26(+0.59%) |
Dec 18, 2018 | 43.88 | 44.42 | 43.77 | 43.98 | 1,212,736 | +0.23(+0.52%) |
Dec 17, 2018 | 44.24 | 44.44 | 43.52 | 43.76 | 1,811,712 | -0.77(-1.73%) |
Dec 14, 2018 | 45.06 | 45.19 | 44.23 | 44.53 | 1,406,937 | -0.69(-1.52%) |
Dec 13, 2018 | 44.81 | 45.54 | 44.60 | 45.21 | 1,814,799 | +0.47(+1.06%) |
Dec 12, 2018 | 44.45 | 45.17 | 44.24 | 44.74 | 1,369,703 | +0.83(+1.89%) |
Dec 11, 2018 | 45.12 | 45.54 | 43.60 | 43.91 | 2,024,775 | -0.68(-1.52%) |
Dec 10, 2018 | 45.21 | 45.44 | 44.43 | 44.59 | 2,115,498 | -0.72(-1.59%) |
Dec 07, 2018 | 47.15 | 47.62 | 45.28 | 45.31 | 1,853,353 | -2.04(-4.31%) |
Dec 06, 2018 | 46.53 | 47.43 | 45.49 | 47.35 | 1,028,011 | +0.67(+1.44%) |
Dec 04, 2018 | 47.44 | 47.88 | 46.58 | 46.68 | 2,472,184 | -0.89(-1.86%) |
Dec 03, 2018 | 49.17 | 49.17 | 47.15 | 47.57 | 1,940,791 | -0.78(-1.61%) |
Nov 30, 2018 | 48.60 | 48.83 | 48.25 | 48.35 | 1,632,196 | -0.37(-0.77%) |
Nov 29, 2018 | 48.10 | 48.82 | 47.97 | 48.72 | 1,562,970 | +0.48(+1.00%) |
Nov 28, 2018 | 46.61 | 48.27 | 46.59 | 48.24 | 1,813,131 | +1.70(+3.65%) |
Nov 27, 2018 | 46.83 | 47.10 | 46.38 | 46.54 | 1,172,463 | -0.32(-0.69%) |
Nov 26, 2018 | 46.31 | 46.94 | 46.18 | 46.86 | 1,356,399 | +1.00(+2.19%) |
Nov 23, 2018 | 45.29 | 45.96 | 44.77 | 45.86 | 675,537 | +0.25(+0.55%) |
Nov 21, 2018 | 45.61 | 45.61 | 45.61 | 0 | +2.01(+4.60%) | |
Nov 20, 2018 | 43.96 | 44.11 | 43.15 | 43.60 | 2,033,718 | -0.98(-2.19%) |
Nov 19, 2018 | 45.80 | 46.22 | 44.52 | 44.58 | 1,700,900 | -1.39(-3.03%) |
Nov 16, 2018 | 44.86 | 46.02 | 44.86 | 45.97 | 2,761,631 | +0.82(+1.82%) |
Nov 15, 2018 | 45.71 | 45.75 | 44.82 | 45.15 | 1,574,518 | -0.75(-1.64%) |
Nov 14, 2018 | 46.41 | 46.41 | 45.58 | 45.91 | 869,550 | -0.23(-0.50%) |
Nov 13, 2018 | 46.46 | 46.65 | 45.92 | 46.14 | 1,274,471 | -0.24(-0.52%) |
Nov 12, 2018 | 46.87 | 47.06 | 46.17 | 46.38 | 928,672 | -0.70(-1.50%) |
Nov 09, 2018 | 46.68 | 47.21 | 46.49 | 47.09 | 1,652,586 | +0.27(+0.58%) |
Nov 08, 2018 | 46.91 | 47.37 | 46.68 | 46.81 | 797,620 | -0.32(-0.69%) |
Nov 07, 2018 | 46.83 | 47.18 | 46.23 | 47.14 | 1,440,080 | +0.41(+0.89%) |
Nov 06, 2018 | 46.09 | 46.75 | 45.88 | 46.72 | 1,520,306 | +0.79(+1.71%) |
Nov 05, 2018 | 45.44 | 46.09 | 45.36 | 45.93 | 1,806,903 | +0.51(+1.11%) |
Nov 02, 2018 | 46.15 | 46.22 | 45.29 | 45.43 | 2,508,742 | -0.56(-1.23%) |
Nov 01, 2018 | 45.54 | 46.00 | 44.99 | 45.99 | 1,792,389 | +0.60(+1.31%) |
Oct 31, 2018 | 44.36 | 45.48 | 44.21 | 45.39 | 2,445,646 | +1.42(+3.22%) |
Oct 30, 2018 | 44.12 | 44.23 | 43.60 | 43.98 | 2,002,254 | -0.17(-0.38%) |
Oct 29, 2018 | 46.30 | 46.46 | 43.79 | 44.14 | 3,540,935 | -1.78(-3.88%) |
Oct 26, 2018 | 46.31 | 46.40 | 44.91 | 45.92 | 4,041,882 | -0.76(-1.63%) |
Oct 25, 2018 | 46.99 | 47.04 | 45.92 | 46.69 | 2,947,799 | +0.09(+0.20%) |
Oct 24, 2018 | 45.88 | 48.20 | 45.88 | 46.60 | 4,014,592 | -0.49(-1.04%) |
Oct 23, 2018 | 46.40 | 47.43 | 45.99 | 47.09 | 2,581,808 | +0.13(+0.28%) |
Oct 22, 2018 | 47.47 | 47.57 | 46.60 | 46.95 | 1,930,410 | -0.61(-1.29%) |
Oct 19, 2018 | 47.46 | 48.00 | 47.33 | 47.57 | 1,844,184 | +0.19(+0.40%) |
Oct 18, 2018 | 47.28 | 47.67 | 47.14 | 47.38 | 1,413,413 | +0.06(+0.12%) |
Oct 17, 2018 | 48.02 | 48.05 | 47.28 | 47.32 | 2,058,389 | -0.74(-1.54%) |
Oct 16, 2018 | 47.87 | 48.10 | 47.68 | 48.06 | 1,444,259 | +0.32(+0.66%) |
Oct 15, 2018 | 47.79 | 47.96 | 47.61 | 47.74 | 1,832,158 | -0.12(-0.24%) |
Oct 12, 2018 | 47.31 | 47.89 | 46.84 | 47.86 | 2,172,360 | +1.23(+2.65%) |
Oct 11, 2018 | 46.58 | 47.29 | 46.46 | 46.62 | 2,462,724 | -0.27(-0.57%) |
Oct 10, 2018 | 48.94 | 48.94 | 46.86 | 46.89 | 1,691,935 | -2.06(-4.20%) |
Oct 09, 2018 | 48.10 | 49.27 | 47.98 | 48.94 | 1,165,596 | +0.93(+1.93%) |
Oct 08, 2018 | 48.60 | 48.76 | 46.69 | 48.01 | 2,630,367 | -0.84(-1.71%) |
Oct 05, 2018 | 47.67 | 48.92 | 47.62 | 48.85 | 2,212,659 | +1.14(+2.38%) |
Oct 04, 2018 | 47.76 | 47.91 | 47.43 | 47.72 | 1,657,333 | -0.24(-0.50%) |
Oct 03, 2018 | 48.59 | 48.65 | 47.83 | 47.96 | 1,702,680 | -0.54(-1.11%) |
Oct 02, 2018 | 48.65 | 48.76 | 48.32 | 48.49 | 1,317,710 | -0.27(-0.56%) |